Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 32.5 | 32.79 | 32.27 | 32.47 | 32.47 | -0.71 (-2.14%) | 3,179,579 |
4 Sep 2020 | USD | 33.12 | 33.3 | 32.41 | 33.18 | 33.18 | +0.29 (+0.88%) | 4,172,683 |
3 Sep 2020 | USD | 33.45 | 33.57 | 32.83 | 32.89 | 32.89 | -0.54 (-1.62%) | 3,495,018 |
2 Sep 2020 | USD | 33.63 | 33.78 | 33.16 | 33.43 | 33.43 | -0.27 (-0.80%) | 3,072,380 |
1 Sep 2020 | USD | 33.28 | 33.8 | 33.12 | 33.7 | 33.7 | +0.79 (+2.40%) | 3,727,373 |
31 Aug 2020 | USD | 33.93 | 33.97 | 32.89 | 32.91 | 32.91 | -1.28 (-3.74%) | 4,643,739 |
28 Aug 2020 | USD | 33.65 | 34.2 | 33.46 | 34.19 | 34.19 | +0.9 (+2.70%) | 3,044,280 |
27 Aug 2020 | USD | 33.92 | 33.955 | 33.06 | 33.29 | 33.29 | -0.46 (-1.36%) | 3,010,041 |
26 Aug 2020 | USD | 34.3 | 34.32 | 33.6 | 33.75 | 33.75 | -0.51 (-1.49%) | 2,081,095 |
25 Aug 2020 | USD | 34.07 | 34.275 | 33.88 | 34.26 | 34.26 | +0.35 (+1.03%) | 2,279,916 |
24 Aug 2020 | USD | 34.27 | 34.29 | 33.845 | 33.91 | 33.91 | -0.06 (-0.18%) | 1,819,079 |
21 Aug 2020 | USD | 34.29 | 34.32 | 33.895 | 33.97 | 33.97 | -0.31 (-0.90%) | 1,784,469 |
20 Aug 2020 | USD | 34.14 | 34.285 | 33.775 | 34.28 | 34.28 | -0.11 (-0.32%) | 2,411,772 |
19 Aug 2020 | USD | 34.5 | 34.92 | 34.355 | 34.39 | 34.39 | -0.16 (-0.46%) | 1,821,449 |
18 Aug 2020 | USD | 35.03 | 35.06 | 34.34 | 34.55 | 34.55 | -0.12 (-0.35%) | 1,498,934 |
17 Aug 2020 | USD | 34.83 | 34.97 | 34.56 | 34.67 | 34.67 | -0.01 (-0.03%) | 2,073,614 |
14 Aug 2020 | USD | 34.51 | 34.9 | 34.35 | 34.68 | 34.68 | +0.54 (+1.58%) | 4,430,550 |
13 Aug 2020 | USD | 33.99 | 34.33 | 33.73 | 34.14 | 34.14 | +0.23 (+0.68%) | 1,728,688 |
12 Aug 2020 | USD | 34.13 | 34.2 | 33.84 | 33.91 | 33.91 | +0.09 (+0.27%) | 1,759,506 |
11 Aug 2020 | USD | 33.76 | 34.29 | 33.76 | 33.82 | 33.82 | +0.3 (+0.89%) | 2,337,371 |
10 Aug 2020 | USD | 33.46 | 33.56 | 33.29 | 33.52 | 33.52 | +0.24 (+0.72%) | 1,616,799 |
7 Aug 2020 | USD | 32.97 | 33.35 | 32.88 | 33.28 | 33.28 | +0.02 (+0.06%) | 1,886,227 |
6 Aug 2020 | USD | 33.11 | 33.38 | 32.96 | 33.26 | 33.26 | -0.01 (-0.03%) | 1,803,721 |
5 Aug 2020 | USD | 32.68 | 33.62 | 32.66 | 33.27 | 33.27 | +0.97 (+3.00%) | 3,209,941 |
4 Aug 2020 | USD | 32.24 | 32.46 | 32.03 | 32.3 | 32.3 | -0.19 (-0.58%) | 1,724,323 |
3 Aug 2020 | USD | 32.62 | 32.65 | 32.085 | 32.49 | 32.49 | -0.04 (-0.12%) | 1,805,988 |
31 Jul 2020 | USD | 33 | 33 | 32.155 | 32.53 | 32.53 | -0.39 (-1.18%) | 2,723,896 |
30 Jul 2020 | USD | 32.94 | 33.18 | 32.74 | 32.92 | 32.92 | -0.63 (-1.88%) | 2,630,192 |
29 Jul 2020 | USD | 33.62 | 33.84 | 33.19 | 33.55 | 33.55 | +0.02 (+0.06%) | 2,419,854 |
28 Jul 2020 | USD | 33.45 | 33.64 | 33.3 | 33.53 | 33.53 | -0.05 (-0.15%) | 1,935,684 |