Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 31.28 | 32.45 | 30.74 | 32.26 | 32.26 | +1.16 (+3.73%) | 112,979,624 |
3 Mar 2020 | USD | 31.51 | 31.63 | 30.43 | 31.1 | 31.1 | -0.03 (-0.10%) | 94,283,195 |
2 Mar 2020 | USD | 29.9 | 31.63 | 29.9 | 31.13 | 31.13 | +1.54 (+5.20%) | 137,574,700 |
28 Feb 2020 | USD | 29.25 | 30.6 | 29.18 | 29.59 | 29.59 | -0.08 (-0.27%) | 110,129,976 |
27 Feb 2020 | USD | 30.23 | 30.26 | 29.38 | 29.67 | 29.67 | -0.44 (-1.46%) | 92,275,882 |
26 Feb 2020 | USD | 28.85 | 30.96 | 28.6 | 30.11 | 30.11 | +0.78 (+2.66%) | 165,445,671 |
25 Feb 2020 | USD | 28.82 | 29.65 | 28.8 | 29.33 | 29.33 | +0.43 (+1.49%) | 105,297,000 |
24 Feb 2020 | USD | 29.1 | 29.15 | 28.42 | 28.9 | 28.9 | -0.35 (-1.20%) | 94,999,558 |
21 Feb 2020 | USD | 29.8 | 29.8 | 29 | 29.25 | 29.25 | -0.6 (-2.01%) | 105,920,154 |
20 Feb 2020 | USD | 29.51 | 29.87 | 29.28 | 29.85 | 29.85 | +0.2 (+0.67%) | 80,199,628 |
19 Feb 2020 | USD | 29.72 | 30.1 | 29.55 | 29.65 | 29.65 | -0.05 (-0.17%) | 60,820,721 |
18 Feb 2020 | USD | 30.01 | 30.05 | 29.52 | 29.7 | 29.7 | -0.72 (-2.37%) | 78,595,188 |
17 Feb 2020 | USD | 30.94 | 30.95 | 29.92 | 30.42 | 30.42 | -0.38 (-1.23%) | 102,213,900 |
14 Feb 2020 | USD | 30 | 30.8 | 29.97 | 30.8 | 30.8 | +0.85 (+2.84%) | 119,770,317 |
13 Feb 2020 | USD | 29.48 | 30.75 | 29.46 | 29.95 | 29.95 | +0.87 (+2.99%) | 89,569,809 |
12 Feb 2020 | USD | 28.99 | 29.3 | 28.85 | 29.08 | 29.08 | 0.0 (0.0%) | 41,758,679 |
11 Feb 2020 | USD | 28.55 | 29.53 | 28.55 | 29.08 | 29.08 | +0.41 (+1.43%) | 68,535,405 |
10 Feb 2020 | USD | 27.25 | 28.88 | 27.12 | 28.67 | 28.67 | +1.17 (+4.25%) | 91,123,804 |
7 Feb 2020 | USD | 27.49 | 27.6 | 27.21 | 27.5 | 27.5 | -0.4 (-1.43%) | 71,378,548 |
6 Feb 2020 | USD | 27.75 | 28.12 | 27.42 | 27.9 | 27.9 | +0.26 (+0.94%) | 87,186,933 |
5 Feb 2020 | USD | 27.51 | 27.98 | 27.22 | 27.64 | 27.64 | +0.02 (+0.07%) | 80,068,551 |
4 Feb 2020 | USD | 26.9 | 27.87 | 26.9 | 27.62 | 27.62 | +0.99 (+3.72%) | 103,628,313 |
3 Feb 2020 | USD | 26.09 | 27.52 | 26.08 | 26.63 | 26.63 | -2.35 (-8.11%) | 153,086,547 |
31 Jan 2020 | USD | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 29.7 | 29.78 | 28.68 | 28.98 | 28.98 | -1.13 (-3.75%) | 98,694,879 |