Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | USD | 34.31 | 34.69 | 34.26 | 34.56 | 34.56 | -0.555 (-1.58%) | 92,334 |
24 Jan 2020 | USD | 35.5 | 35.58 | 35.04 | 35.115 | 35.115 | +0.525 (+1.52%) | 688,713 |
23 Jan 2020 | USD | 34.45 | 34.59 | 34.22 | 34.59 | 34.59 | -0.17 (-0.49%) | 86,803 |
22 Jan 2020 | USD | 34.67 | 34.83 | 34.62 | 34.76 | 34.76 | +0.66 (+1.94%) | 60,848 |
21 Jan 2020 | USD | 34.03 | 34.21 | 33.98 | 34.1 | 34.1 | -0.43 (-1.25%) | 58,531 |
17 Jan 2020 | USD | 34.39 | 34.6 | 34.3 | 34.53 | 34.53 | +0.08 (+0.23%) | 187,341 |
16 Jan 2020 | USD | 34.33 | 34.45 | 34.2365 | 34.45 | 34.45 | -0.05 (-0.14%) | 236,359 |
15 Jan 2020 | USD | 34.26 | 34.5 | 34.26 | 34.5 | 34.5 | +0.54 (+1.59%) | 70,912 |
14 Jan 2020 | USD | 33.81 | 33.97 | 33.75 | 33.96 | 33.96 | +0.62 (+1.86%) | 96,531 |
13 Jan 2020 | USD | 33.467 | 33.467 | 33.305 | 33.34 | 33.34 | -0.26 (-0.77%) | 72,266 |
10 Jan 2020 | USD | 33.64 | 33.73 | 33.4964 | 33.6 | 33.6 | -0.25 (-0.74%) | 221,708 |
9 Jan 2020 | USD | 33.5 | 33.85 | 33.48 | 33.85 | 33.85 | +0.49 (+1.47%) | 249,648 |
8 Jan 2020 | USD | 33 | 33.38 | 32.95 | 33.36 | 33.36 | +0.11 (+0.33%) | 135,301 |
7 Jan 2020 | USD | 33.1325 | 33.29 | 33.07 | 33.25 | 33.25 | -0.29 (-0.86%) | 93,299 |
6 Jan 2020 | USD | 33.19 | 33.55 | 33.15 | 33.54 | 33.54 | +0.11 (+0.33%) | 53,126 |
3 Jan 2020 | USD | 33.28 | 33.52 | 33.255 | 33.43 | 33.43 | -0.15 (-0.45%) | 78,788 |
2 Jan 2020 | USD | 33.53 | 33.63 | 33.45 | 33.58 | 33.58 | -0.43 (-1.26%) | 88,765 |
31 Dec 2019 | USD | 33.9575 | 34.08 | 33.59 | 34.01 | 34.01 | +0.315 (+0.93%) | 48,387 |
30 Dec 2019 | USD | 34.05 | 34.11 | 33.66 | 33.695 | 33.695 | -0.25 (-0.74%) | 53,708 |
27 Dec 2019 | USD | 33.97 | 34.04 | 33.9 | 33.945 | 33.945 | +0.025 (+0.07%) | 80,563 |
26 Dec 2019 | USD | 33.88 | 34 | 33.74 | 33.92 | 33.92 | +0.13 (+0.38%) | 51,394 |
25 Dec 2019 | USD | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 33.72 | 33.79 | 33.61 | 33.79 | 33.79 | +0.52 (+1.56%) | 44,002 |
23 Dec 2019 | USD | 33.1 | 33.34 | 33.09 | 33.27 | 33.27 | -0.07 (-0.21%) | 73,584 |
20 Dec 2019 | USD | 33.48 | 33.56 | 33.31 | 33.34 | 33.34 | +0.33 (+1.00%) | 66,871 |
19 Dec 2019 | USD | 33.09 | 33.216 | 33 | 33.01 | 33.01 | -0.19 (-0.57%) | 82,146 |
18 Dec 2019 | USD | 33.23 | 33.28 | 33.12 | 33.2 | 33.2 | -0.06 (-0.18%) | 53,931 |
17 Dec 2019 | USD | 33.3 | 33.36 | 33.16 | 33.26 | 33.26 | -0.2 (-0.60%) | 80,449 |
16 Dec 2019 | USD | 33.93 | 33.97 | 33.43 | 33.46 | 33.46 | +0.607 (+1.85%) | 68,194 |
13 Dec 2019 | USD | 32.61 | 32.87 | 32.605 | 32.8535 | 32.8535 | +0.444 (+1.37%) | 78,492 |