Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 41.12 | 41.12 | 40.46 | 40.562 | 40.562 | -0.544 (-1.32%) | 16,300 |
8 Dec 2020 | USD | 40.9 | 41.13 | 40.829 | 41.106 | 41.106 | +0.276 (+0.68%) | 13,600 |
7 Dec 2020 | USD | 40.97 | 41 | 40.76 | 40.83 | 40.83 | +0.042 (+0.10%) | 44,500 |
4 Dec 2020 | USD | 40.58 | 40.9 | 40.53 | 40.788 | 40.788 | +0.338 (+0.84%) | 28,800 |
3 Dec 2020 | USD | 40.49 | 40.56 | 40.38 | 40.45 | 40.45 | +0.18 (+0.45%) | 7,100 |
2 Dec 2020 | USD | 40.34 | 40.34 | 39.905 | 40.27 | 40.27 | +0.032 (+0.08%) | 5,500 |
1 Dec 2020 | USD | 40.47 | 40.47 | 40.238 | 40.238 | 40.238 | +0.138 (+0.34%) | 13,100 |
30 Nov 2020 | USD | 40.2 | 40.21 | 39.79 | 40.1 | 40.1 | +0.119 (+0.30%) | 12,500 |
27 Nov 2020 | USD | 39.81 | 40.02 | 39.81 | 39.981 | 39.981 | +0.526 (+1.33%) | 5,200 |
25 Nov 2020 | USD | 39.401 | 39.51 | 39.401 | 39.455 | 39.455 | +0.005 (+0.01%) | 3,300 |
24 Nov 2020 | USD | 39.39 | 39.497 | 39.21 | 39.45 | 39.45 | +0.254 (+0.65%) | 5,100 |
23 Nov 2020 | USD | 39.58 | 39.58 | 39.083 | 39.196 | 39.196 | -0.154 (-0.39%) | 9,500 |
20 Nov 2020 | USD | 39.4 | 39.7 | 39.32 | 39.35 | 39.35 | +0.035 (+0.09%) | 10,700 |
19 Nov 2020 | USD | 39.05 | 39.505 | 39.04 | 39.315 | 39.315 | +0.086 (+0.22%) | 9,400 |
18 Nov 2020 | USD | 39.38 | 39.47 | 39.229 | 39.229 | 39.229 | -0.171 (-0.43%) | 10,700 |
17 Nov 2020 | USD | 39.66 | 39.66 | 39.255 | 39.4 | 39.4 | -0.083 (-0.21%) | 10,600 |
16 Nov 2020 | USD | 39.48 | 39.573 | 39.42 | 39.483 | 39.483 | +0.102 (+0.26%) | 4,000 |
13 Nov 2020 | USD | 39.25 | 39.381 | 39.18 | 39.381 | 39.381 | +0.563 (+1.45%) | 10,000 |
12 Nov 2020 | USD | 39.21 | 39.32 | 38.8 | 38.818 | 38.818 | -0.155 (-0.40%) | 3,400 |
11 Nov 2020 | USD | 38.83 | 39 | 38.57 | 38.973 | 38.973 | +0.413 (+1.07%) | 38,600 |
10 Nov 2020 | USD | 38.78 | 38.78 | 38.19 | 38.56 | 38.56 | -0.782 (-1.99%) | 21,100 |
9 Nov 2020 | USD | 40.46 | 40.46 | 39.34 | 39.342 | 39.342 | -0.558 (-1.40%) | 10,400 |
6 Nov 2020 | USD | 39.92 | 40.06 | 39.64 | 39.9 | 39.9 | -0.079 (-0.20%) | 11,700 |
5 Nov 2020 | USD | 39.94 | 40.01 | 39.7 | 39.979 | 39.979 | +0.923 (+2.36%) | 37,300 |
4 Nov 2020 | USD | 38.63 | 39.39 | 38.63 | 39.056 | 39.056 | +1.111 (+2.93%) | 3,800 |
3 Nov 2020 | USD | 37.61 | 38 | 37.551 | 37.945 | 37.945 | +0.545 (+1.46%) | 7,200 |
2 Nov 2020 | USD | 37.49 | 37.69 | 37.235 | 37.4 | 37.4 | +0.43 (+1.16%) | 2,900 |
30 Oct 2020 | USD | 37.51 | 37.57 | 36.836 | 36.97 | 36.97 | -0.957 (-2.52%) | 9,500 |
29 Oct 2020 | USD | 37.75 | 38 | 37.58 | 37.927 | 37.927 | +0.294 (+0.78%) | 19,000 |
28 Oct 2020 | USD | 38.61 | 38.61 | 37.63 | 37.633 | 37.633 | -1.237 (-3.18%) | 8,400 |