Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | USD | 76.11 | 76.21 | 75.08 | 75.16 | 75.16 | -0.31 (-0.41%) | 143,600 |
11 Dec 2020 | USD | 75.04 | 76 | 74.95 | 75.47 | 75.47 | +0.1 (+0.13%) | 165,700 |
10 Dec 2020 | USD | 75.58 | 75.77 | 75.01 | 75.37 | 75.37 | -0.05 (-0.07%) | 139,400 |
9 Dec 2020 | USD | 76.67 | 76.99 | 75.13 | 75.42 | 75.42 | -1.18 (-1.54%) | 214,400 |
8 Dec 2020 | USD | 76.34 | 77.27 | 76.14 | 76.6 | 76.6 | -0.4 (-0.52%) | 97,900 |
7 Dec 2020 | USD | 76.58 | 77.14 | 75.75 | 77 | 77 | +0.62 (+0.81%) | 142,100 |
4 Dec 2020 | USD | 76.47 | 77.35 | 76 | 76.38 | 76.38 | -0.62 (-0.81%) | 122,000 |
3 Dec 2020 | USD | 77.4 | 77.4 | 75.62 | 77 | 77 | -0.29 (-0.38%) | 140,200 |
2 Dec 2020 | USD | 76.49 | 77.63 | 76.02 | 77.29 | 77.29 | +0.23 (+0.30%) | 193,300 |
1 Dec 2020 | USD | 76.66 | 77.97 | 75.47 | 77.06 | 77.06 | -0.09 (-0.12%) | 358,000 |
30 Nov 2020 | USD | 75.02 | 81 | 74.75 | 77.15 | 77.15 | +4.6 (+6.34%) | 960,700 |
27 Nov 2020 | USD | 71.18 | 76.86 | 70.81 | 72.55 | 72.55 | +2.65 (+3.79%) | 120,500 |
25 Nov 2020 | USD | 70.78 | 71.45 | 68.83 | 69.9 | 69.9 | -0.53 (-0.75%) | 81,300 |
24 Nov 2020 | USD | 72 | 72.98 | 70.17 | 70.43 | 70.43 | -1.44 (-2.00%) | 69,700 |
23 Nov 2020 | USD | 70.88 | 73.5 | 70.88 | 71.87 | 71.87 | +1.95 (+2.79%) | 121,500 |
20 Nov 2020 | USD | 67.07 | 70 | 67.07 | 69.92 | 69.92 | +2.85 (+4.25%) | 100,400 |
19 Nov 2020 | USD | 66.85 | 68 | 65.52 | 67.07 | 67.07 | -0.02 (-0.03%) | 42,900 |
18 Nov 2020 | USD | 67.26 | 68.48 | 67 | 67.09 | 67.09 | 0.0 (0.0%) | 49,000 |
17 Nov 2020 | USD | 66.16 | 68.32 | 65.24 | 67.09 | 67.09 | +0.37 (+0.55%) | 55,900 |
16 Nov 2020 | USD | 67.82 | 67.92 | 65.24 | 66.72 | 66.72 | -0.07 (-0.10%) | 58,800 |
13 Nov 2020 | USD | 67.34 | 68.96 | 66.19 | 66.79 | 66.79 | +0.14 (+0.21%) | 46,600 |
12 Nov 2020 | USD | 66.93 | 68.63 | 65.04 | 66.65 | 66.65 | -0.35 (-0.52%) | 58,800 |
11 Nov 2020 | USD | 65.84 | 68.82 | 65.05 | 67 | 67 | +0.96 (+1.45%) | 98,700 |
10 Nov 2020 | USD | 64.78 | 69.14 | 64.72 | 66.04 | 66.04 | +1.82 (+2.83%) | 88,700 |
9 Nov 2020 | USD | 73.4 | 73.4 | 63.73 | 64.22 | 64.22 | -7.38 (-10.31%) | 213,400 |
6 Nov 2020 | USD | 72 | 73.25 | 71.35 | 71.6 | 71.6 | -0.1 (-0.14%) | 62,797 |
5 Nov 2020 | USD | 71.53 | 73.99 | 71.53 | 71.7 | 71.7 | +1.19 (+1.69%) | 121,448 |
4 Nov 2020 | USD | 68.43 | 70.8599 | 66.63 | 70.51 | 70.51 | +1.38 (+2.00%) | 121,725 |
3 Nov 2020 | USD | 63.55 | 70 | 61.5 | 69.13 | 69.13 | +11.18 (+19.29%) | 483,810 |
2 Nov 2020 | USD | 56.14 | 58.65 | 56 | 57.95 | 57.95 | +3.02 (+5.50%) | 159,917 |