Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 36.53 | 38.02 | 34.96 | 35.3 | 35.3 | -2.04 (-5.46%) | 770,360 |
10 Mar 2020 | USD | 39.3 | 39.39 | 35.95 | 37.34 | 37.34 | -0.95 (-2.48%) | 764,201 |
9 Mar 2020 | USD | 36.44 | 38.42 | 35.11 | 38.29 | 38.29 | -0.35 (-0.91%) | 544,693 |
6 Mar 2020 | USD | 38.31 | 38.885 | 37.45 | 38.64 | 38.64 | -0.7 (-1.78%) | 523,877 |
5 Mar 2020 | USD | 39.2 | 40.16 | 38.68 | 39.34 | 39.34 | -0.71 (-1.77%) | 399,812 |
4 Mar 2020 | USD | 38.42 | 40.07 | 37.5011 | 40.05 | 40.05 | +1.87 (+4.90%) | 681,897 |
3 Mar 2020 | USD | 38.5 | 39.07 | 37.59 | 38.18 | 38.18 | -0.43 (-1.11%) | 592,036 |
2 Mar 2020 | USD | 37.44 | 39.18 | 37.17 | 38.61 | 38.61 | +1.45 (+3.90%) | 704,976 |
28 Feb 2020 | USD | 34.31 | 37.36 | 34.27 | 37.16 | 37.16 | +2.55 (+7.37%) | 1,056,610 |
27 Feb 2020 | USD | 34.99 | 36.73 | 32.54 | 34.61 | 34.61 | +3.705 (+11.99%) | 1,265,601 |
26 Feb 2020 | USD | 31.48 | 31.74 | 30.645 | 30.905 | 30.905 | -0.345 (-1.10%) | 276,370 |
25 Feb 2020 | USD | 33.11 | 33.2 | 31.21 | 31.25 | 31.25 | -1.79 (-5.42%) | 409,334 |
24 Feb 2020 | USD | 32.92 | 33.24 | 32.575 | 33.04 | 33.04 | -1.26 (-3.67%) | 228,997 |
21 Feb 2020 | USD | 34.84 | 34.84 | 33.95 | 34.3 | 34.3 | -0.68 (-1.94%) | 131,476 |
20 Feb 2020 | USD | 34.5 | 35.06 | 34.16 | 34.98 | 34.98 | +0.45 (+1.30%) | 132,240 |
19 Feb 2020 | USD | 35.06 | 35.14 | 34.51 | 34.53 | 34.53 | -0.47 (-1.34%) | 176,169 |
18 Feb 2020 | USD | 35.66 | 35.81 | 34.88 | 35 | 35 | -0.82 (-2.29%) | 132,821 |
14 Feb 2020 | USD | 36.81 | 36.9 | 35.77 | 35.82 | 35.82 | -1.06 (-2.87%) | 112,915 |
13 Feb 2020 | USD | 36.32 | 36.96 | 35.43 | 36.88 | 36.88 | +0.33 (+0.90%) | 233,831 |
12 Feb 2020 | USD | 36.57 | 36.77 | 36.39 | 36.55 | 36.55 | +0.25 (+0.69%) | 157,289 |
11 Feb 2020 | USD | 35.84 | 36.63 | 35.76 | 36.3 | 36.3 | +0.66 (+1.85%) | 192,360 |
10 Feb 2020 | USD | 35.62 | 35.81 | 35.45 | 35.64 | 35.64 | -0.09 (-0.25%) | 158,011 |
7 Feb 2020 | USD | 35.76 | 36 | 35.5 | 35.73 | 35.73 | -0.26 (-0.72%) | 129,463 |
6 Feb 2020 | USD | 36.37 | 36.37 | 35.92 | 35.99 | 35.99 | -0.18 (-0.50%) | 128,366 |
5 Feb 2020 | USD | 35.6 | 36.18 | 35.03 | 36.17 | 36.17 | +1.03 (+2.93%) | 259,976 |
4 Feb 2020 | USD | 34.67 | 35.28 | 34.19 | 35.14 | 35.14 | +1.01 (+2.96%) | 263,644 |
3 Feb 2020 | USD | 33.84 | 34.58 | 33.78 | 34.13 | 34.13 | +0.18 (+0.53%) | 200,302 |
31 Jan 2020 | USD | 34.76 | 34.92 | 33.93 | 33.95 | 33.95 | -1.05 (-3%) | 215,059 |
30 Jan 2020 | USD | 34.68 | 35.15 | 34.54 | 35 | 35 | -0.04 (-0.11%) | 123,920 |
29 Jan 2020 | USD | 35.83 | 35.865 | 34.866 | 35.04 | 35.04 | -0.72 (-2.01%) | 189,529 |