Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 78.76 | 80.63 | 77.26 | 77.73 | 77.73 | -1.96 (-2.46%) | 568,000 |
14 Jan 2021 | USD | 75.95 | 80.9 | 75.24 | 79.69 | 79.69 | +5.41 (+7.28%) | 788,600 |
13 Jan 2021 | USD | 75.28 | 75.67 | 74.02 | 74.28 | 74.28 | -0.37 (-0.50%) | 423,700 |
12 Jan 2021 | USD | 72.83 | 74.77 | 72.39 | 74.65 | 74.65 | +2.25 (+3.11%) | 522,700 |
11 Jan 2021 | USD | 67.12 | 72.44 | 67.12 | 72.4 | 72.4 | +4.17 (+6.11%) | 805,100 |
8 Jan 2021 | USD | 70.66 | 71.24 | 66.63 | 68.23 | 68.23 | -1.61 (-2.31%) | 836,700 |
7 Jan 2021 | USD | 68.44 | 71.24 | 68.06 | 69.84 | 69.84 | +2.37 (+3.51%) | 1,497,300 |
6 Jan 2021 | USD | 67.35 | 69.14 | 66.21 | 67.47 | 67.47 | +0.02 (+0.03%) | 14,554,600 |
5 Jan 2021 | USD | 66.23 | 68.09 | 65.54 | 67.45 | 67.45 | +1.13 (+1.70%) | 924,600 |
4 Jan 2021 | USD | 69 | 70.5 | 65.37 | 66.32 | 66.32 | -1.53 (-2.25%) | 1,459,300 |
31 Dec 2020 | USD | 68.57 | 70.04 | 65.85 | 67.85 | 67.85 | -5.87 (-7.96%) | 2,452,300 |
30 Dec 2020 | USD | 72.36 | 75.16 | 72.07 | 73.72 | 73.72 | +1.86 (+2.59%) | 294,000 |
29 Dec 2020 | USD | 75.19 | 75.19 | 71.35 | 71.86 | 71.86 | -2.59 (-3.48%) | 248,300 |
28 Dec 2020 | USD | 75.26 | 76.4 | 74.34 | 74.45 | 74.45 | -0.11 (-0.15%) | 405,600 |
24 Dec 2020 | USD | 73.1 | 75.26 | 73.1 | 74.56 | 74.56 | +1.34 (+1.83%) | 125,700 |
23 Dec 2020 | USD | 74.95 | 75.76 | 73.2 | 73.22 | 73.22 | -1.33 (-1.78%) | 180,300 |
22 Dec 2020 | USD | 74.69 | 75.91 | 73.99 | 74.55 | 74.55 | +0.06 (+0.08%) | 252,800 |
21 Dec 2020 | USD | 72.27 | 75.14 | 71.95 | 74.49 | 74.49 | +1.44 (+1.97%) | 440,600 |
18 Dec 2020 | USD | 75.29 | 75.99 | 72.35 | 73.05 | 73.05 | -1.72 (-2.30%) | 1,166,900 |
17 Dec 2020 | USD | 73.3 | 75 | 72.95 | 74.77 | 74.77 | +1.68 (+2.30%) | 382,600 |
16 Dec 2020 | USD | 74.56 | 74.91 | 71.7 | 73.09 | 73.09 | -1.79 (-2.39%) | 526,700 |
15 Dec 2020 | USD | 75.5 | 76.08 | 73.73 | 74.88 | 74.88 | -0.19 (-0.25%) | 411,000 |
14 Dec 2020 | USD | 72.63 | 77.44 | 72.63 | 75.07 | 75.07 | +3.6 (+5.04%) | 770,200 |
11 Dec 2020 | USD | 71.89 | 72.45 | 70.18 | 71.47 | 71.47 | -1.34 (-1.84%) | 394,600 |
10 Dec 2020 | USD | 70.56 | 73.22 | 69.4 | 72.81 | 72.81 | +1.66 (+2.33%) | 403,900 |
9 Dec 2020 | USD | 74.81 | 75.38 | 70.92 | 71.15 | 71.15 | -4.07 (-5.41%) | 624,500 |
8 Dec 2020 | USD | 75.04 | 75.93 | 74.22 | 75.22 | 75.22 | +0.08 (+0.11%) | 542,800 |
7 Dec 2020 | USD | 75.54 | 75.77 | 73.62 | 75.14 | 75.14 | -0.05 (-0.07%) | 388,500 |
4 Dec 2020 | USD | 73.72 | 75.43 | 70.33 | 75.19 | 75.19 | +3.19 (+4.43%) | 521,100 |
3 Dec 2020 | USD | 72.1 | 74.18 | 71.98 | 72 | 72 | +0.33 (+0.46%) | 688,300 |