Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 28 | 28.35 | 27.6 | 28.3 | 28.3 | +0.35 (+1.25%) | 389,455 |
13 Sep 2018 | USD | 28.5 | 28.53 | 27.4 | 27.95 | 27.95 | -0.35 (-1.24%) | 438,324 |
12 Sep 2018 | USD | 28.9 | 29.3 | 27.95 | 28.3 | 28.3 | -0.65 (-2.25%) | 408,189 |
11 Sep 2018 | USD | 29.35 | 29.45 | 28.65 | 28.95 | 28.95 | -0.45 (-1.53%) | 447,370 |
10 Sep 2018 | USD | 29.7 | 29.8 | 28.5 | 29.4 | 29.4 | +0.2 (+0.68%) | 465,361 |
7 Sep 2018 | USD | 28.6 | 30.558 | 27.55 | 29.2 | 29.2 | +0.05 (+0.17%) | 1,039,269 |
6 Sep 2018 | USD | 30.1 | 31 | 29.15 | 29.15 | 29.15 | -0.95 (-3.16%) | 798,948 |
5 Sep 2018 | USD | 31.3 | 31.3 | 29.85 | 30.1 | 30.1 | -1.15 (-3.68%) | 731,041 |
4 Sep 2018 | USD | 31.9 | 32.7 | 30.8 | 31.25 | 31.25 | +0.1 (+0.32%) | 661,942 |
3 Sep 2018 | USD | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 29.8 | 31.225 | 29.75 | 31.15 | 31.15 | +1.3 (+4.36%) | 236,935 |
30 Aug 2018 | USD | 29.8 | 30.35 | 29.7 | 29.85 | 29.85 | -0.1 (-0.33%) | 256,887 |
29 Aug 2018 | USD | 29.85 | 30.05 | 29.25 | 29.95 | 29.95 | 0.0 (0.0%) | 222,715 |
28 Aug 2018 | USD | 29.55 | 30.1 | 29.45 | 29.95 | 29.95 | +0.55 (+1.87%) | 481,388 |
27 Aug 2018 | USD | 30 | 30 | 29 | 29.4 | 29.4 | -0.35 (-1.18%) | 335,655 |
24 Aug 2018 | USD | 30 | 30.15 | 29.0262 | 29.75 | 29.75 | -0.25 (-0.83%) | 555,330 |
23 Aug 2018 | USD | 30 | 30.1 | 29.35 | 30 | 30 | +0.1 (+0.33%) | 529,353 |
22 Aug 2018 | USD | 31.8 | 31.8 | 29.7412 | 29.9 | 29.9 | 0.0 (0.0%) | 496,372 |
21 Aug 2018 | USD | 29.7 | 30.05 | 29.1 | 29.9 | 29.9 | +0.4 (+1.36%) | 262,810 |
20 Aug 2018 | USD | 29.15 | 29.65 | 28.95 | 29.5 | 29.5 | +0.35 (+1.20%) | 276,345 |
17 Aug 2018 | USD | 28.6 | 29.15 | 28.4 | 29.15 | 29.15 | +0.45 (+1.57%) | 389,423 |
16 Aug 2018 | USD | 28.4 | 29.05 | 28 | 28.7 | 28.7 | +0.3 (+1.06%) | 350,842 |
15 Aug 2018 | USD | 29.25 | 29.25 | 27.95 | 28.4 | 28.4 | -0.9 (-3.07%) | 446,858 |
14 Aug 2018 | USD | 28.65 | 29.55 | 27.85 | 29.3 | 29.3 | +0.7 (+2.45%) | 819,862 |
13 Aug 2018 | USD | 27.9 | 29.35 | 27.9 | 28.6 | 28.6 | +0.55 (+1.96%) | 629,205 |
10 Aug 2018 | USD | 27 | 28.85 | 26.85 | 28.05 | 28.05 | +0.95 (+3.51%) | 671,644 |
9 Aug 2018 | USD | 26.5 | 27.45 | 26.15 | 27.1 | 27.1 | +1.8 (+7.11%) | 1,058,623 |
8 Aug 2018 | USD | 24.9 | 25.4 | 24.7 | 25.3 | 25.3 | +0.45 (+1.81%) | 379,162 |
7 Aug 2018 | USD | 24.9 | 25.2 | 24.525 | 24.85 | 24.85 | +0.15 (+0.61%) | 426,554 |
6 Aug 2018 | USD | 23.35 | 24.8 | 23.3 | 24.7 | 24.7 | +1.2 (+5.11%) | 525,416 |