Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 40.27 | 41.17 | 39.7 | 40.67 | 40.67 | -0.6 (-1.45%) | 7,271,054 |
3 Mar 2020 | USD | 42.5 | 43.5 | 40.75 | 41.27 | 41.27 | +0.09 (+0.22%) | 13,172,517 |
2 Mar 2020 | USD | 41.3 | 41.99 | 39.6 | 41.18 | 41.18 | +1.18 (+2.95%) | 10,002,014 |
28 Feb 2020 | USD | 41 | 42.5 | 40 | 40 | 40 | -2.98 (-6.93%) | 15,650,600 |
27 Feb 2020 | USD | 44 | 44.77 | 42.08 | 42.98 | 42.98 | +0.08 (+0.19%) | 12,611,441 |
26 Feb 2020 | USD | 44.8 | 45.98 | 42.78 | 42.9 | 42.9 | -4.17 (-8.86%) | 23,712,838 |
25 Feb 2020 | USD | 44.2 | 47.4 | 43.4 | 47.07 | 47.07 | +3.85 (+8.91%) | 36,458,892 |
24 Feb 2020 | USD | 43.21 | 43.22 | 41.25 | 43.22 | 43.22 | +3.93 (+10.00%) | 26,741,626 |
21 Feb 2020 | USD | 38.39 | 39.38 | 37.39 | 39.29 | 39.29 | +0.91 (+2.37%) | 13,807,836 |
20 Feb 2020 | USD | 38.11 | 38.97 | 37.31 | 38.38 | 38.38 | +0.77 (+2.05%) | 11,725,101 |
19 Feb 2020 | USD | 41.5 | 41.55 | 37.61 | 37.61 | 37.61 | -2.47 (-6.16%) | 18,478,956 |
18 Feb 2020 | USD | 39 | 40.7 | 38.47 | 40.08 | 40.08 | +1.68 (+4.38%) | 21,191,754 |
17 Feb 2020 | USD | 36.97 | 38.65 | 36.4 | 38.4 | 38.4 | +1.56 (+4.23%) | 14,943,373 |
14 Feb 2020 | USD | 37.71 | 38.26 | 36.52 | 36.84 | 36.84 | -0.8 (-2.13%) | 12,599,936 |
13 Feb 2020 | USD | 38 | 38.67 | 37.36 | 37.64 | 37.64 | -0.54 (-1.41%) | 14,581,656 |
12 Feb 2020 | USD | 35.7 | 39.16 | 35.5 | 38.18 | 38.18 | +2.37 (+6.62%) | 20,315,981 |
11 Feb 2020 | USD | 36.1 | 36.15 | 34.4 | 35.81 | 35.81 | +0.46 (+1.30%) | 13,406,569 |
10 Feb 2020 | USD | 33.69 | 35.35 | 33.4 | 35.35 | 35.35 | +1.64 (+4.87%) | 12,252,303 |
7 Feb 2020 | USD | 35.01 | 35.29 | 33.17 | 33.71 | 33.71 | -1.66 (-4.69%) | 15,844,569 |
6 Feb 2020 | USD | 34.1 | 35.69 | 33.33 | 35.37 | 35.37 | +0.42 (+1.20%) | 20,172,749 |
5 Feb 2020 | USD | 37.5 | 38 | 34.3 | 34.95 | 34.95 | -0.95 (-2.65%) | 20,286,741 |
4 Feb 2020 | USD | 34.5 | 36.22 | 33.65 | 35.9 | 35.9 | +2.97 (+9.02%) | 16,327,991 |
3 Feb 2020 | USD | 32.93 | 34.69 | 32.93 | 32.93 | 32.93 | -3.66 (-10.00%) | 11,058,571 |
31 Jan 2020 | USD | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 36.9 | 38.87 | 35.8 | 36.59 | 36.59 | -0.61 (-1.64%) | 14,435,914 |