Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 43.92 | 44.58 | 42.87 | 44.52 | 44.52 | +0.87 (+1.99%) | 261,895 |
14 Sep 2020 | USD | 44.79 | 44.79 | 43.15 | 43.65 | 43.65 | -0.81 (-1.82%) | 178,998 |
11 Sep 2020 | USD | 44.64 | 45.06 | 43.76 | 44.46 | 44.46 | -0.12 (-0.27%) | 222,719 |
10 Sep 2020 | USD | 46.59 | 46.96 | 44.5 | 44.58 | 44.58 | -2.03 (-4.36%) | 281,510 |
9 Sep 2020 | USD | 46.88 | 47.07 | 45.785 | 46.61 | 46.61 | +0.02 (+0.04%) | 346,224 |
8 Sep 2020 | USD | 47.88 | 47.88 | 46.48 | 46.59 | 46.59 | -1.49 (-3.10%) | 277,650 |
4 Sep 2020 | USD | 47.7 | 48.64 | 47.3925 | 48.08 | 48.08 | +0.73 (+1.54%) | 214,125 |
3 Sep 2020 | USD | 47.94 | 47.94 | 46.6901 | 47.35 | 47.35 | -0.47 (-0.98%) | 272,814 |
2 Sep 2020 | USD | 47.18 | 47.883 | 46.7524 | 47.82 | 47.82 | +0.68 (+1.44%) | 152,002 |
1 Sep 2020 | USD | 45.98 | 47.17 | 45.88 | 47.14 | 47.14 | +0.85 (+1.84%) | 173,609 |
31 Aug 2020 | USD | 46.3 | 47 | 46.19 | 46.29 | 46.29 | -0.21 (-0.45%) | 273,864 |
28 Aug 2020 | USD | 46.55 | 46.64 | 46.085 | 46.5 | 46.5 | +0.05 (+0.11%) | 174,275 |
27 Aug 2020 | USD | 45.98 | 46.65 | 45.9775 | 46.45 | 46.45 | +0.83 (+1.82%) | 138,377 |
26 Aug 2020 | USD | 45.78 | 46.18 | 45.36 | 45.62 | 45.62 | -0.38 (-0.83%) | 193,701 |
25 Aug 2020 | USD | 46.23 | 46.29 | 45.6868 | 46 | 46 | +0.04 (+0.09%) | 135,946 |
24 Aug 2020 | USD | 45.89 | 46 | 45.4029 | 45.96 | 45.96 | +0.64 (+1.41%) | 136,680 |
21 Aug 2020 | USD | 44.65 | 45.32 | 44.4 | 45.32 | 45.32 | +0.26 (+0.58%) | 271,539 |
20 Aug 2020 | USD | 45.02 | 45.52 | 44.85 | 45.06 | 45.06 | -0.62 (-1.36%) | 156,685 |
19 Aug 2020 | USD | 45.2 | 46.81 | 45.2 | 45.68 | 45.68 | +0.5 (+1.11%) | 240,006 |
18 Aug 2020 | USD | 45.5 | 45.79 | 44.99 | 45.18 | 45.18 | -0.3 (-0.66%) | 254,594 |
17 Aug 2020 | USD | 45.34 | 45.66 | 45.065 | 45.48 | 45.48 | +0.36 (+0.80%) | 182,010 |
14 Aug 2020 | USD | 44.24 | 45.57 | 44.24 | 45.12 | 45.12 | +0.2 (+0.45%) | 132,115 |
13 Aug 2020 | USD | 45.15 | 45.6199 | 44.68 | 44.92 | 44.92 | -0.7 (-1.53%) | 139,928 |
12 Aug 2020 | USD | 46.49 | 46.51 | 45.11 | 45.62 | 45.62 | -0.25 (-0.55%) | 156,809 |
11 Aug 2020 | USD | 46.79 | 47.03 | 45.7 | 45.87 | 45.87 | -0.29 (-0.63%) | 248,634 |
10 Aug 2020 | USD | 45.9 | 46.92 | 45.9 | 46.16 | 46.16 | +0.41 (+0.90%) | 283,311 |
7 Aug 2020 | USD | 43.9 | 45.83 | 43.9 | 45.75 | 45.75 | +1.57 (+3.55%) | 211,082 |
6 Aug 2020 | USD | 44.51 | 44.84 | 43.775 | 44.18 | 44.18 | -0.27 (-0.61%) | 201,985 |
5 Aug 2020 | USD | 43.47 | 44.46 | 43.47 | 44.45 | 44.45 | +1.49 (+3.47%) | 273,503 |
4 Aug 2020 | USD | 42.24 | 43.165 | 42.08 | 42.96 | 42.96 | +0.58 (+1.37%) | 310,150 |