Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 42.36 | 42.95 | 40.84 | 41.85 | 41.85 | -0.11 (-0.26%) | 1,473,243 |
8 Dec 2020 | USD | 41.19 | 41.99 | 41 | 41.96 | 41.96 | +0.36 (+0.87%) | 1,559,210 |
7 Dec 2020 | USD | 42.69 | 42.97 | 41.24 | 41.6 | 41.6 | -1.76 (-4.06%) | 1,912,588 |
4 Dec 2020 | USD | 40.75 | 43.75 | 40.54 | 43.36 | 43.36 | +3.08 (+7.65%) | 3,052,441 |
3 Dec 2020 | USD | 38.25 | 41.09 | 38.16 | 40.28 | 40.28 | +2.34 (+6.17%) | 2,713,189 |
2 Dec 2020 | USD | 37.28 | 38.26 | 36.58 | 37.94 | 37.94 | +0.54 (+1.44%) | 2,100,896 |
1 Dec 2020 | USD | 37.74 | 38.68 | 36.8 | 37.4 | 37.4 | +0.64 (+1.74%) | 2,491,954 |
30 Nov 2020 | USD | 38.44 | 39.73 | 36.76 | 36.76 | 36.76 | -1.9 (-4.91%) | 21,898,881 |
27 Nov 2020 | USD | 40.14 | 40.75 | 38.63 | 38.66 | 38.66 | -1.97 (-4.85%) | 2,219,871 |
25 Nov 2020 | USD | 41.64 | 42.31 | 40.26 | 40.63 | 40.63 | -1.37 (-3.26%) | 2,515,232 |
24 Nov 2020 | USD | 43.77 | 43.9 | 41.75 | 42 | 42 | +1.56 (+3.86%) | 3,312,295 |
23 Nov 2020 | USD | 39.03 | 40.86 | 38.5 | 40.44 | 40.44 | +2.52 (+6.65%) | 1,600,422 |
20 Nov 2020 | USD | 38.68 | 38.78 | 37.25 | 37.92 | 37.92 | -1.08 (-2.77%) | 1,344,036 |
19 Nov 2020 | USD | 38.23 | 39.34 | 37.32 | 39 | 39 | -0.94 (-2.35%) | 1,355,857 |
18 Nov 2020 | USD | 40.57 | 41.78 | 38.8 | 39.94 | 39.94 | -0.45 (-1.11%) | 2,332,120 |
17 Nov 2020 | USD | 38.06 | 41.42 | 37.74 | 40.39 | 40.39 | +1.11 (+2.83%) | 3,162,140 |
16 Nov 2020 | USD | 38.75 | 39.93 | 37.07 | 39.28 | 39.28 | +3 (+8.27%) | 2,670,244 |
13 Nov 2020 | USD | 35.25 | 36.57 | 34.81 | 36.28 | 36.28 | +1.73 (+5.01%) | 2,169,516 |
12 Nov 2020 | USD | 34.55 | 35.5 | 33.59 | 34.55 | 34.55 | -0.5 (-1.43%) | 2,021,844 |
11 Nov 2020 | USD | 34.91 | 35.87 | 33.8 | 35.05 | 35.05 | +0.27 (+0.78%) | 2,834,003 |
10 Nov 2020 | USD | 33.21 | 36.5 | 32.985 | 34.78 | 34.78 | -0.74 (-2.08%) | 4,142,633 |
9 Nov 2020 | USD | 33.46 | 36.96 | 33.46 | 35.52 | 35.52 | +8.48 (+31.36%) | 5,698,492 |
6 Nov 2020 | USD | 28.33 | 28.57 | 26.985 | 27.04 | 27.04 | -1.15 (-4.08%) | 1,752,441 |
5 Nov 2020 | USD | 27.11 | 28.29 | 26.84 | 28.19 | 28.19 | +1.69 (+6.38%) | 1,588,037 |
4 Nov 2020 | USD | 26.72 | 27.51 | 25.79 | 26.5 | 26.5 | -1.07 (-3.88%) | 1,120,612 |
3 Nov 2020 | USD | 27.06 | 27.77 | 26.87 | 27.57 | 27.57 | +1.31 (+4.99%) | 1,089,366 |
2 Nov 2020 | USD | 25.09 | 26.26 | 24.81 | 26.26 | 26.26 | +1.43 (+5.76%) | 1,949,617 |
30 Oct 2020 | USD | 25.18 | 25.42 | 24.29 | 24.83 | 24.83 | -0.49 (-1.94%) | 1,193,048 |
29 Oct 2020 | USD | 25.4 | 25.85 | 24.76 | 25.32 | 25.32 | -0.01 (-0.04%) | 1,495,522 |
28 Oct 2020 | USD | 26.41 | 26.49 | 25.28 | 25.33 | 25.33 | -2.09 (-7.62%) | 1,691,704 |