Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | USD | 41.64 | 43.03 | 41.46 | 42.23 | 42.23 | -0.2 (-0.47%) | 371,652 |
29 Jul 2020 | USD | 46.32 | 46.32 | 41.43 | 42.43 | 42.43 | -3.32 (-7.26%) | 1,028,366 |
28 Jul 2020 | USD | 44.04 | 46.34 | 44.04 | 45.75 | 45.75 | +1.47 (+3.32%) | 617,993 |
27 Jul 2020 | USD | 44.78 | 45.82 | 43.99 | 44.28 | 44.28 | -0.51 (-1.14%) | 475,682 |
24 Jul 2020 | USD | 46.05 | 46.46 | 44.67 | 44.79 | 44.79 | -1.96 (-4.19%) | 688,820 |
23 Jul 2020 | USD | 47.73 | 47.73 | 45 | 46.75 | 46.75 | -0.26 (-0.55%) | 931,740 |
22 Jul 2020 | USD | 47.67 | 48.235 | 46.55 | 47.01 | 47.01 | -0.93 (-1.94%) | 465,080 |
21 Jul 2020 | USD | 47.12 | 48.37 | 46.63 | 47.94 | 47.94 | +1.31 (+2.81%) | 610,649 |
20 Jul 2020 | USD | 47.6 | 47.96 | 45.8 | 46.63 | 46.63 | -1.26 (-2.63%) | 553,240 |
17 Jul 2020 | USD | 48.8 | 48.88 | 47.32 | 47.89 | 47.89 | -0.83 (-1.70%) | 455,400 |
16 Jul 2020 | USD | 48.49 | 49.66 | 47.91 | 48.72 | 48.72 | -0.69 (-1.40%) | 739,600 |
15 Jul 2020 | USD | 49.51 | 50.74 | 48.89 | 49.41 | 49.41 | +1.84 (+3.87%) | 2,916,100 |
14 Jul 2020 | USD | 46.94 | 48.04 | 45.88 | 47.57 | 47.57 | +0.42 (+0.89%) | 786,400 |
13 Jul 2020 | USD | 49.44 | 49.88 | 47.02 | 47.15 | 47.15 | -2.46 (-4.96%) | 735,800 |
10 Jul 2020 | USD | 47 | 50.05 | 46.32 | 49.61 | 49.61 | +2.35 (+4.97%) | 441,100 |
9 Jul 2020 | USD | 49.45 | 49.47 | 46.71 | 47.26 | 47.26 | -2.55 (-5.12%) | 422,200 |
8 Jul 2020 | USD | 49.13 | 50.1 | 48.38 | 49.81 | 49.81 | +0.29 (+0.59%) | 520,800 |
7 Jul 2020 | USD | 50.7 | 51.49 | 49.44 | 49.52 | 49.52 | -2.28 (-4.40%) | 487,200 |
6 Jul 2020 | USD | 52.01 | 52.72 | 50.86 | 51.8 | 51.8 | +0.9 (+1.77%) | 754,600 |
2 Jul 2020 | USD | 51.61 | 52.93 | 50.58 | 50.9 | 50.9 | +0.9 (+1.80%) | 572,000 |
1 Jul 2020 | USD | 51.01 | 52.74 | 49.81 | 50 | 50 | -0.56 (-1.11%) | 554,100 |
30 Jun 2020 | USD | 50.96 | 51.64 | 49.07 | 50.56 | 50.56 | -1.01 (-1.96%) | 603,700 |
29 Jun 2020 | USD | 47.39 | 52.69 | 46.84 | 51.57 | 51.57 | +4.29 (+9.07%) | 869,600 |
26 Jun 2020 | USD | 49.51 | 49.61 | 46.43 | 47.28 | 47.28 | -2.65 (-5.31%) | 432,800 |
25 Jun 2020 | USD | 47.78 | 50.1 | 46.89 | 49.93 | 49.93 | +1.55 (+3.20%) | 441,000 |
24 Jun 2020 | USD | 48.67 | 49.05 | 47.31 | 48.38 | 48.38 | -1.63 (-3.26%) | 753,700 |
23 Jun 2020 | USD | 48.06 | 50.27 | 47.43 | 50.01 | 50.01 | +3.07 (+6.54%) | 569,500 |
22 Jun 2020 | USD | 48 | 48.16 | 45.38 | 46.94 | 46.94 | -2.23 (-4.54%) | 633,900 |
19 Jun 2020 | USD | 50.62 | 51 | 48.18 | 49.17 | 49.17 | -0.21 (-0.43%) | 683,000 |
18 Jun 2020 | USD | 50 | 51.18 | 48.4 | 49.38 | 49.38 | -1.85 (-3.61%) | 589,100 |