Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 33.04 | 33.07 | 33 | 33 | 33 | -0.04 (-0.12%) | 1,458,600 |
13 Feb 2020 | USD | 32.95 | 33.04 | 32.94 | 33.04 | 33.04 | +0.09 (+0.27%) | 2,712,600 |
12 Feb 2020 | USD | 32.95 | 32.98 | 32.93 | 32.95 | 32.95 | 0.0 (0.0%) | 1,607,900 |
11 Feb 2020 | USD | 32.95 | 32.95 | 32.92 | 32.95 | 32.95 | +0.02 (+0.06%) | 379,900 |
10 Feb 2020 | USD | 32.94 | 32.94 | 32.91 | 32.93 | 32.93 | 0.0 (0.0%) | 1,005,000 |
7 Feb 2020 | USD | 32.92 | 32.96 | 32.92 | 32.93 | 32.93 | +0.02 (+0.06%) | 637,300 |
6 Feb 2020 | USD | 32.94 | 32.96 | 32.9 | 32.91 | 32.91 | -0.01 (-0.03%) | 651,100 |
5 Feb 2020 | USD | 32.95 | 32.965 | 32.92 | 32.92 | 32.92 | -0.02 (-0.06%) | 694,900 |
4 Feb 2020 | USD | 32.97 | 32.98 | 32.94 | 32.94 | 32.94 | -0.01 (-0.03%) | 942,000 |
3 Feb 2020 | USD | 32.97 | 32.98 | 32.95 | 32.95 | 32.95 | 0.0 (0.0%) | 649,000 |
31 Jan 2020 | USD | 32.98 | 32.99 | 32.95 | 32.95 | 32.95 | -0.04 (-0.12%) | 437,500 |
30 Jan 2020 | USD | 32.94 | 32.99 | 32.93 | 32.99 | 32.99 | +0.02 (+0.06%) | 311,800 |
29 Jan 2020 | USD | 32.96 | 32.99 | 32.95 | 32.97 | 32.97 | +0.01 (+0.03%) | 166,500 |
28 Jan 2020 | USD | 32.98 | 32.99 | 32.95 | 32.96 | 32.96 | -0.01 (-0.03%) | 399,400 |
27 Jan 2020 | USD | 32.98 | 33.02 | 32.96 | 32.97 | 32.97 | -0.02 (-0.06%) | 583,000 |
24 Jan 2020 | USD | 32.97 | 33.01 | 32.95 | 32.99 | 32.99 | +0.03 (+0.09%) | 680,800 |
23 Jan 2020 | USD | 32.93 | 32.97 | 32.93 | 32.96 | 32.96 | +0.02 (+0.06%) | 935,900 |
22 Jan 2020 | USD | 32.91 | 32.95 | 32.91 | 32.94 | 32.94 | +0.01 (+0.03%) | 368,400 |
21 Jan 2020 | USD | 32.93 | 32.94 | 32.92 | 32.93 | 32.93 | -0.01 (-0.03%) | 1,365,800 |
17 Jan 2020 | USD | 32.95 | 32.95 | 32.92 | 32.94 | 32.94 | +0.01 (+0.03%) | 643,747 |
16 Jan 2020 | USD | 32.94 | 32.95 | 32.91 | 32.93 | 32.93 | +0.02 (+0.06%) | 967,326 |
15 Jan 2020 | USD | 32.93 | 32.945 | 32.91 | 32.91 | 32.91 | -0.02 (-0.06%) | 514,750 |
14 Jan 2020 | USD | 32.94 | 33 | 32.91 | 32.93 | 32.93 | -0.02 (-0.06%) | 972,067 |
13 Jan 2020 | USD | 32.94 | 32.95 | 32.91 | 32.95 | 32.95 | +0.02 (+0.06%) | 1,701,271 |
10 Jan 2020 | USD | 32.94 | 32.95 | 32.93 | 32.93 | 32.93 | -0.01 (-0.03%) | 274,478 |
9 Jan 2020 | USD | 32.94 | 32.95 | 32.92 | 32.94 | 32.94 | 0.0 (0.0%) | 383,401 |
8 Jan 2020 | USD | 32.92 | 32.94 | 32.9 | 32.94 | 32.94 | +0.02 (+0.06%) | 534,723 |
7 Jan 2020 | USD | 32.93 | 32.94 | 32.89 | 32.92 | 32.92 | -0.03 (-0.09%) | 1,013,748 |
6 Jan 2020 | USD | 32.92 | 32.95 | 32.91 | 32.95 | 32.95 | 0.0 (0.0%) | 1,072,706 |
3 Jan 2020 | USD | 32.91 | 32.95 | 32.9 | 32.95 | 32.95 | 0.0 (0.0%) | 658,499 |