Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 45.21 | 45.46 | 44.765 | 45.09 | 45.09 | -0.16 (-0.35%) | 186,400 |
25 Dec 2019 | USD | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 45.32 | 45.3799 | 44.97 | 45.25 | 45.25 | +0.13 (+0.29%) | 76,078 |
23 Dec 2019 | USD | 45.37 | 45.37 | 44.8597 | 45.12 | 45.12 | -0.1 (-0.22%) | 288,241 |
20 Dec 2019 | USD | 45.91 | 46.33 | 44.43 | 45.22 | 45.22 | -0.54 (-1.18%) | 1,106,107 |
19 Dec 2019 | USD | 45.04 | 45.85 | 44.87 | 45.76 | 45.76 | +0.78 (+1.73%) | 556,501 |
18 Dec 2019 | USD | 44.53 | 45.02 | 44.24 | 44.98 | 44.98 | +0.64 (+1.44%) | 519,274 |
17 Dec 2019 | USD | 43.93 | 44.655 | 43.62 | 44.34 | 44.34 | +0.34 (+0.77%) | 371,418 |
16 Dec 2019 | USD | 43.52 | 44.95 | 43.5 | 44 | 44 | +0.67 (+1.55%) | 605,393 |
13 Dec 2019 | USD | 41.04 | 43.63 | 41.04 | 43.33 | 43.33 | +2.84 (+7.01%) | 648,354 |
12 Dec 2019 | USD | 40.07 | 40.74 | 40.005 | 40.49 | 40.49 | +0.42 (+1.05%) | 206,765 |
11 Dec 2019 | USD | 40 | 40.42 | 39.6378 | 40.07 | 40.07 | +0.07 (+0.18%) | 209,756 |
10 Dec 2019 | USD | 40.05 | 40.12 | 39.76 | 40 | 40 | -0.03 (-0.07%) | 375,162 |
9 Dec 2019 | USD | 40.35 | 40.64 | 39.91 | 40.03 | 40.03 | -0.46 (-1.14%) | 323,401 |
6 Dec 2019 | USD | 39.82 | 40.96 | 39.59 | 40.49 | 40.49 | +1.18 (+3.00%) | 637,970 |
5 Dec 2019 | USD | 38.98 | 39.33 | 38.74 | 39.31 | 39.31 | +0.52 (+1.34%) | 401,578 |
4 Dec 2019 | USD | 38.74 | 39.21 | 38.49 | 38.79 | 38.79 | +0.11 (+0.28%) | 319,328 |
3 Dec 2019 | USD | 38.5 | 38.79 | 37.78 | 38.68 | 38.68 | -0.12 (-0.31%) | 192,594 |
2 Dec 2019 | USD | 39.3 | 39.31 | 38.72 | 38.8 | 38.8 | -0.41 (-1.05%) | 226,902 |
29 Nov 2019 | USD | 39.3 | 39.395 | 38.96 | 39.21 | 39.21 | -0.23 (-0.58%) | 217,961 |
28 Nov 2019 | USD | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 39.65 | 39.92 | 39.29 | 39.44 | 39.44 | -0.08 (-0.20%) | 138,255 |
26 Nov 2019 | USD | 39.02 | 39.66 | 39 | 39.52 | 39.52 | +0.58 (+1.49%) | 363,139 |
25 Nov 2019 | USD | 38.28 | 39.61 | 38.05 | 38.94 | 38.94 | +0.66 (+1.72%) | 329,503 |
22 Nov 2019 | USD | 38.48 | 38.57 | 38.13 | 38.28 | 38.28 | +0.06 (+0.16%) | 210,936 |
21 Nov 2019 | USD | 38.51 | 38.51 | 37.99 | 38.22 | 38.22 | -0.2 (-0.52%) | 300,202 |
20 Nov 2019 | USD | 38.06 | 38.62 | 38.03 | 38.42 | 38.42 | +0.21 (+0.55%) | 529,143 |
19 Nov 2019 | USD | 38.39 | 38.44 | 38.14 | 38.21 | 38.21 | -0.07 (-0.18%) | 239,870 |
18 Nov 2019 | USD | 38.14 | 38.515 | 37.785 | 38.28 | 38.28 | +0.06 (+0.16%) | 250,036 |
15 Nov 2019 | USD | 38.31 | 38.395 | 38.08 | 38.22 | 38.22 | -0.07 (-0.18%) | 151,231 |