Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 52.09 | 52.59 | 51.19 | 52.12 | 52.12 | +0.27 (+0.52%) | 76,410 |
14 Sep 2020 | USD | 51.65 | 52.38 | 51.48 | 51.85 | 51.85 | +0.54 (+1.05%) | 60,403 |
11 Sep 2020 | USD | 51.67 | 52.27 | 50.965 | 51.31 | 51.31 | -0.38 (-0.74%) | 81,866 |
10 Sep 2020 | USD | 53.12 | 53.12 | 51.2 | 51.69 | 51.69 | -1.22 (-2.31%) | 77,682 |
9 Sep 2020 | USD | 52.56 | 53.42 | 52.305 | 52.91 | 52.91 | +0.81 (+1.55%) | 124,706 |
8 Sep 2020 | USD | 53.26 | 53.27 | 51.755 | 52.1 | 52.1 | -1.26 (-2.36%) | 87,300 |
4 Sep 2020 | USD | 53.41 | 54 | 52.65 | 53.36 | 53.36 | +0.56 (+1.06%) | 72,841 |
3 Sep 2020 | USD | 53.59 | 54 | 52.34 | 52.8 | 52.8 | -1.1 (-2.04%) | 84,428 |
2 Sep 2020 | USD | 54.15 | 54.95 | 53.17 | 53.9 | 53.9 | -0.34 (-0.63%) | 68,944 |
1 Sep 2020 | USD | 52.22 | 54.37 | 52.22 | 54.24 | 54.24 | +1.52 (+2.88%) | 131,329 |
31 Aug 2020 | USD | 53.23 | 53.48 | 52.58 | 52.72 | 52.72 | -0.79 (-1.48%) | 124,105 |
28 Aug 2020 | USD | 53.8 | 54.49 | 53 | 53.51 | 53.51 | -0.42 (-0.78%) | 77,635 |
27 Aug 2020 | USD | 53.81 | 54.22 | 53.25 | 53.93 | 53.93 | +0.29 (+0.54%) | 88,556 |
26 Aug 2020 | USD | 53.01 | 53.86 | 52.92 | 53.64 | 53.64 | +0.4 (+0.75%) | 109,036 |
25 Aug 2020 | USD | 53.85 | 53.98 | 52.5 | 53.24 | 53.24 | -0.27 (-0.50%) | 106,660 |
24 Aug 2020 | USD | 52.91 | 54.02 | 52.24 | 53.51 | 53.51 | +1.23 (+2.35%) | 127,263 |
21 Aug 2020 | USD | 52.05 | 52.88 | 51.94 | 52.28 | 52.28 | -0.06 (-0.11%) | 180,987 |
20 Aug 2020 | USD | 52.29 | 52.97 | 51.7445 | 52.34 | 52.34 | -0.61 (-1.15%) | 98,170 |
19 Aug 2020 | USD | 53.42 | 54.37 | 52.44 | 52.95 | 52.95 | -0.54 (-1.01%) | 103,710 |
18 Aug 2020 | USD | 54.08 | 54.08 | 53.22 | 53.49 | 53.49 | -0.63 (-1.16%) | 136,388 |
17 Aug 2020 | USD | 55.48 | 55.64 | 53.73 | 54.12 | 54.12 | -1.36 (-2.45%) | 100,787 |
14 Aug 2020 | USD | 54.22 | 55.92 | 53.61 | 55.48 | 55.48 | +0.98 (+1.80%) | 158,433 |
13 Aug 2020 | USD | 54.55 | 54.8 | 53.61 | 54.5 | 54.5 | -0.87 (-1.57%) | 137,276 |
12 Aug 2020 | USD | 56.3 | 57.27 | 54.98 | 55.37 | 55.37 | -0.53 (-0.95%) | 156,782 |
11 Aug 2020 | USD | 53.19 | 56.4 | 53.19 | 55.9 | 55.9 | +3.16 (+5.99%) | 354,908 |
10 Aug 2020 | USD | 51.42 | 53.42 | 51.42 | 52.74 | 52.74 | +1.45 (+2.83%) | 383,188 |
7 Aug 2020 | USD | 50.37 | 51.69 | 50 | 51.29 | 51.29 | +0.45 (+0.89%) | 134,771 |
6 Aug 2020 | USD | 51.58 | 51.85 | 49.51 | 50.84 | 50.84 | -1.12 (-2.16%) | 154,649 |
5 Aug 2020 | USD | 59.9 | 63.74 | 51.62 | 51.96 | 51.96 | +6.3 (+13.80%) | 599,470 |
4 Aug 2020 | USD | 45.9 | 46.29 | 45.46 | 45.66 | 45.66 | -0.44 (-0.95%) | 170,517 |