Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | USD | 32.2 | 32.2 | 30.4 | 30.64 | 30.64 | -1.81 (-5.58%) | 76,416,673 |
22 Jan 2020 | USD | 32.06 | 32.52 | 31.52 | 32.45 | 32.45 | +0.25 (+0.78%) | 37,071,183 |
21 Jan 2020 | USD | 32.66 | 32.66 | 31.9 | 32.2 | 32.2 | -0.69 (-2.10%) | 39,152,828 |
20 Jan 2020 | USD | 32.83 | 32.95 | 32.39 | 32.89 | 32.89 | +0.01 (+0.03%) | 33,212,407 |
17 Jan 2020 | USD | 33.5 | 33.64 | 32.77 | 32.88 | 32.88 | -0.65 (-1.94%) | 39,348,030 |
16 Jan 2020 | USD | 33.27 | 33.65 | 33.2 | 33.53 | 33.53 | +0.26 (+0.78%) | 28,437,944 |
15 Jan 2020 | USD | 32.7 | 33.64 | 32.64 | 33.27 | 33.27 | +0.54 (+1.65%) | 48,604,304 |
14 Jan 2020 | USD | 33.15 | 33.15 | 32.58 | 32.73 | 32.73 | -0.26 (-0.79%) | 26,158,916 |
13 Jan 2020 | USD | 32.28 | 32.99 | 32.24 | 32.99 | 32.99 | +0.57 (+1.76%) | 38,705,406 |
10 Jan 2020 | USD | 32.51 | 32.62 | 32.1 | 32.42 | 32.42 | -0.07 (-0.22%) | 27,093,733 |
9 Jan 2020 | USD | 32.44 | 32.93 | 32.4 | 32.49 | 32.49 | +0.3 (+0.93%) | 43,733,192 |
8 Jan 2020 | USD | 31.92 | 32.48 | 31.78 | 32.19 | 32.19 | +0.04 (+0.12%) | 46,351,899 |
7 Jan 2020 | USD | 31.27 | 32.46 | 31.09 | 32.15 | 32.15 | +1.06 (+3.41%) | 63,222,917 |
6 Jan 2020 | USD | 31.47 | 31.68 | 30.82 | 31.09 | 31.09 | -0.65 (-2.05%) | 42,899,553 |
3 Jan 2020 | USD | 32 | 32 | 31.26 | 31.74 | 31.74 | -0.01 (-0.03%) | 42,670,858 |
2 Jan 2020 | USD | 31.16 | 31.97 | 30.97 | 31.75 | 31.75 | +0.81 (+2.62%) | 54,604,247 |
31 Dec 2019 | USD | 30.99 | 31.09 | 30.69 | 30.94 | 30.94 | +0.11 (+0.36%) | 27,813,104 |
30 Dec 2019 | USD | 30.65 | 31.02 | 30.65 | 30.83 | 30.83 | +0.19 (+0.62%) | 46,324,148 |
27 Dec 2019 | USD | 30.2 | 30.77 | 30.14 | 30.64 | 30.64 | +0.52 (+1.73%) | 45,549,775 |
26 Dec 2019 | USD | 29.98 | 30.19 | 29.88 | 30.12 | 30.12 | +0.14 (+0.47%) | 19,196,472 |
25 Dec 2019 | USD | 30.3 | 30.35 | 29.88 | 29.98 | 29.98 | -0.26 (-0.86%) | 21,912,458 |
24 Dec 2019 | USD | 29.8 | 30.32 | 29.57 | 30.24 | 30.24 | +0.39 (+1.31%) | 26,865,417 |
23 Dec 2019 | USD | 30.13 | 30.3 | 29.82 | 29.85 | 29.85 | -0.16 (-0.53%) | 29,515,181 |
20 Dec 2019 | USD | 30.04 | 30.23 | 29.85 | 30.01 | 30.01 | +0.06 (+0.20%) | 30,365,058 |
19 Dec 2019 | USD | 30.38 | 30.4 | 29.8 | 29.95 | 29.95 | -0.5 (-1.64%) | 41,956,486 |
18 Dec 2019 | USD | 30.85 | 30.93 | 30.32 | 30.45 | 30.45 | -0.34 (-1.10%) | 37,241,910 |
17 Dec 2019 | USD | 30.5 | 31.09 | 30.33 | 30.79 | 30.79 | +0.35 (+1.15%) | 47,498,001 |
16 Dec 2019 | USD | 30.65 | 30.75 | 30.19 | 30.44 | 30.44 | -0.21 (-0.69%) | 38,815,517 |
13 Dec 2019 | USD | 30.48 | 30.72 | 30.35 | 30.65 | 30.65 | +0.38 (+1.26%) | 38,768,715 |
12 Dec 2019 | USD | 30.38 | 30.38 | 30 | 30.27 | 30.27 | +0.05 (+0.17%) | 22,857,075 |