Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2020 | USD | 46.92 | 47.28 | 46.68 | 46.85 | 46.85 | -0.54 (-1.14%) | 6,000 |
18 Dec 2020 | USD | 47.95 | 47.95 | 46.92 | 47.39 | 47.39 | -0.31 (-0.65%) | 78,100 |
17 Dec 2020 | USD | 47.33 | 47.77 | 47.13 | 47.7 | 47.7 | +0.77 (+1.64%) | 5,000 |
16 Dec 2020 | USD | 47.42 | 47.42 | 46.7 | 46.93 | 46.93 | -1.22 (-2.53%) | 17,600 |
15 Dec 2020 | USD | 45.35 | 48.71 | 45.22 | 48.15 | 48.15 | +2.77 (+6.10%) | 601,100 |
14 Dec 2020 | USD | 45.37 | 45.64 | 45.309 | 45.38 | 45.38 | +0.02 (+0.04%) | 20,300 |
11 Dec 2020 | USD | 45.64 | 45.64 | 44.7 | 45.36 | 45.36 | -0.15 (-0.33%) | 4,200 |
10 Dec 2020 | USD | 45.58 | 45.823 | 45.42 | 45.51 | 45.51 | -0.09 (-0.20%) | 2,500 |
9 Dec 2020 | USD | 46.49 | 46.85 | 45.576 | 45.6 | 45.6 | -1 (-2.15%) | 5,200 |
8 Dec 2020 | USD | 46.27 | 46.85 | 46.27 | 46.6 | 46.6 | +0.33 (+0.71%) | 7,000 |
7 Dec 2020 | USD | 46.41 | 46.41 | 46.06 | 46.27 | 46.27 | +0.445 (+0.97%) | 24,600 |
4 Dec 2020 | USD | 46.1 | 46.15 | 45.7 | 45.825 | 45.825 | -0.175 (-0.38%) | 6,200 |
3 Dec 2020 | USD | 47 | 47.06 | 45.9 | 46 | 46 | -0.78 (-1.67%) | 92,300 |
2 Dec 2020 | USD | 46.32 | 46.99 | 46.23 | 46.78 | 46.78 | +0.66 (+1.43%) | 14,200 |
1 Dec 2020 | USD | 47.75 | 47.75 | 45.87 | 46.12 | 46.12 | -1.34 (-2.82%) | 73,300 |
30 Nov 2020 | USD | 48.42 | 48.7 | 47.09 | 47.46 | 47.46 | -1.17 (-2.41%) | 50,600 |
27 Nov 2020 | USD | 48.46 | 48.635 | 48.46 | 48.63 | 48.63 | -0.56 (-1.14%) | 1,400 |
25 Nov 2020 | USD | 48.28 | 49.48 | 48.1 | 49.19 | 49.19 | +0.14 (+0.29%) | 4,400 |
24 Nov 2020 | USD | 49.84 | 49.84 | 48.37 | 49.05 | 49.05 | +0.97 (+2.02%) | 145,700 |
23 Nov 2020 | USD | 47.45 | 48.43 | 47.45 | 48.08 | 48.08 | +1.955 (+4.24%) | 50,600 |
20 Nov 2020 | USD | 46.06 | 46.48 | 45.84 | 46.125 | 46.125 | -0.015 (-0.03%) | 2,400 |
19 Nov 2020 | USD | 46.55 | 46.55 | 46.1 | 46.14 | 46.14 | +0.05 (+0.11%) | 3,000 |
18 Nov 2020 | USD | 47.21 | 47.24 | 45.96 | 46.09 | 46.09 | -1.28 (-2.70%) | 4,200 |
17 Nov 2020 | USD | 47 | 48.19 | 47 | 47.37 | 47.37 | +0.1 (+0.21%) | 8,200 |
16 Nov 2020 | USD | 47.45 | 48.17 | 46.43 | 47.27 | 47.27 | +0.17 (+0.36%) | 46,100 |
13 Nov 2020 | USD | 46.93 | 47.2 | 46.58 | 47.1 | 47.1 | +0.38 (+0.81%) | 72,000 |
12 Nov 2020 | USD | 46.461 | 47.3 | 46.461 | 46.72 | 46.72 | -0.38 (-0.81%) | 4,400 |
11 Nov 2020 | USD | 47.81 | 47.81 | 46.57 | 47.1 | 47.1 | -1.33 (-2.75%) | 127,700 |
10 Nov 2020 | USD | 48.02 | 48.43 | 46.665 | 48.43 | 48.43 | +0.1 (+0.21%) | 4,700 |
9 Nov 2020 | USD | 46.65 | 48.43 | 46.65 | 48.33 | 48.33 | +1.86 (+4.00%) | 7,800 |