Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 37.6 | 38.25 | 37.165 | 37.44 | 37.44 | +0.21 (+0.56%) | 1,025,700 |
14 Sep 2020 | USD | 37.73 | 38.24 | 36.88 | 37.23 | 37.23 | -0.15 (-0.40%) | 555,000 |
11 Sep 2020 | USD | 38.34 | 38.75 | 36.46 | 37.38 | 37.38 | -0.89 (-2.33%) | 537,600 |
10 Sep 2020 | USD | 38.87 | 39.79 | 38.24 | 38.27 | 38.27 | -0.03 (-0.08%) | 1,194,200 |
9 Sep 2020 | USD | 38.49 | 38.98 | 37.51 | 38.3 | 38.3 | -0.12 (-0.31%) | 575,300 |
8 Sep 2020 | USD | 38.66 | 39.79 | 38.4 | 38.42 | 38.42 | -0.95 (-2.41%) | 858,600 |
4 Sep 2020 | USD | 39.89 | 40 | 38.59 | 39.37 | 39.37 | +0.15 (+0.38%) | 414,700 |
3 Sep 2020 | USD | 39.53 | 40 | 38.28 | 39.22 | 39.22 | -0.2 (-0.51%) | 437,500 |
2 Sep 2020 | USD | 39.75 | 39.88 | 38.45 | 39.42 | 39.42 | -0.24 (-0.61%) | 734,600 |
1 Sep 2020 | USD | 37.41 | 39.84 | 36.88 | 39.66 | 39.66 | +2.09 (+5.56%) | 727,300 |
31 Aug 2020 | USD | 37.33 | 37.955 | 36.76 | 37.57 | 37.57 | +0.38 (+1.02%) | 940,000 |
28 Aug 2020 | USD | 38.52 | 38.57 | 37.09 | 37.19 | 37.19 | -1.01 (-2.64%) | 452,800 |
27 Aug 2020 | USD | 38.5 | 38.83 | 38.01 | 38.2 | 38.2 | -0.03 (-0.08%) | 374,700 |
26 Aug 2020 | USD | 37.5 | 38.35 | 37.34 | 38.23 | 38.23 | +0.71 (+1.89%) | 555,300 |
25 Aug 2020 | USD | 37.53 | 37.71 | 36.91 | 37.52 | 37.52 | +0.24 (+0.64%) | 416,000 |
24 Aug 2020 | USD | 37.07 | 37.35 | 36.24 | 37.28 | 37.28 | +0.68 (+1.86%) | 440,800 |
21 Aug 2020 | USD | 36.64 | 37.39 | 36.03 | 36.6 | 36.6 | -0.14 (-0.38%) | 899,300 |
20 Aug 2020 | USD | 35.72 | 37 | 35.72 | 36.74 | 36.74 | +0.44 (+1.21%) | 557,200 |
19 Aug 2020 | USD | 35.72 | 36.43 | 35.37 | 36.3 | 36.3 | +0.62 (+1.74%) | 430,400 |
18 Aug 2020 | USD | 35.11 | 36.05 | 35.04 | 35.68 | 35.68 | +0.33 (+0.93%) | 667,900 |
17 Aug 2020 | USD | 36.35 | 36.5 | 35.18 | 35.35 | 35.35 | -0.37 (-1.04%) | 1,217,000 |
14 Aug 2020 | USD | 35.76 | 36.2 | 35.29 | 35.72 | 35.72 | -0.25 (-0.70%) | 265,700 |
13 Aug 2020 | USD | 35.68 | 36.25 | 35.4 | 35.97 | 35.97 | +0.44 (+1.24%) | 499,000 |
12 Aug 2020 | USD | 35.64 | 36 | 35.1 | 35.53 | 35.53 | +0.33 (+0.94%) | 1,328,200 |
11 Aug 2020 | USD | 35 | 35.95 | 34.75 | 35.2 | 35.2 | +0.03 (+0.09%) | 918,300 |
10 Aug 2020 | USD | 33.47 | 35.41 | 33.47 | 35.17 | 35.17 | +1.87 (+5.62%) | 967,700 |
7 Aug 2020 | USD | 33.77 | 34.02 | 32.57 | 33.3 | 33.3 | +0.05 (+0.15%) | 1,554,500 |
6 Aug 2020 | USD | 33.01 | 34.82 | 32.75 | 33.25 | 33.25 | -0.67 (-1.98%) | 1,232,100 |
5 Aug 2020 | USD | 34.19 | 34.19 | 33.025 | 33.92 | 33.92 | +0.25 (+0.74%) | 821,000 |
4 Aug 2020 | USD | 32.99 | 33.89 | 32.32 | 33.67 | 33.67 | +0.7 (+2.12%) | 796,000 |