Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 39.79 | 40.22 | 38.89 | 39.24 | 39.24 | -0.69 (-1.73%) | 18,900 |
9 Sep 2020 | USD | 39.76 | 40.06 | 39.09 | 39.93 | 39.93 | +0.68 (+1.73%) | 25,200 |
8 Sep 2020 | USD | 41.86 | 41.86 | 39.05 | 39.25 | 39.25 | -3.04 (-7.19%) | 36,400 |
4 Sep 2020 | USD | 41.96 | 42.29 | 40.25 | 42.29 | 42.29 | +1.05 (+2.55%) | 13,200 |
3 Sep 2020 | USD | 41.93 | 41.93 | 40.42 | 41.24 | 41.24 | -0.89 (-2.11%) | 17,500 |
2 Sep 2020 | USD | 41.61 | 42.13 | 41.02 | 42.13 | 42.13 | +0.27 (+0.65%) | 12,200 |
1 Sep 2020 | USD | 40.72 | 41.86 | 40.07 | 41.86 | 41.86 | +0.83 (+2.02%) | 11,400 |
31 Aug 2020 | USD | 42.27 | 42.27 | 40.88 | 41.03 | 41.03 | -0.76 (-1.82%) | 23,100 |
28 Aug 2020 | USD | 40.57 | 42.41 | 40.57 | 41.79 | 41.79 | +1.28 (+3.16%) | 14,700 |
27 Aug 2020 | USD | 41 | 41.13 | 39.7 | 40.51 | 40.51 | -2.88 (-6.64%) | 15,100 |
26 Aug 2020 | USD | 43.11 | 43.94 | 43.11 | 43.39 | 43.39 | -0.6 (-1.36%) | 14,500 |
25 Aug 2020 | USD | 44 | 44 | 43.49 | 43.99 | 43.99 | +0.04 (+0.09%) | 2,300 |
24 Aug 2020 | USD | 43.05 | 44.5 | 43.05 | 43.95 | 43.95 | +0.89 (+2.07%) | 6,800 |
21 Aug 2020 | USD | 43.15 | 43.15 | 42.39 | 43.06 | 43.06 | -0.63 (-1.44%) | 5,900 |
20 Aug 2020 | USD | 44.36 | 44.71 | 43.29 | 43.69 | 43.69 | -1.56 (-3.45%) | 8,700 |
19 Aug 2020 | USD | 45.54 | 45.74 | 44.55 | 45.25 | 45.25 | +0.22 (+0.49%) | 5,300 |
18 Aug 2020 | USD | 46 | 46 | 45.03 | 45.03 | 45.03 | -0.98 (-2.13%) | 4,600 |
17 Aug 2020 | USD | 45.55 | 46.61 | 45.55 | 46.01 | 46.01 | -0.15 (-0.32%) | 12,300 |
14 Aug 2020 | USD | 45.48 | 46.29 | 45.48 | 46.16 | 46.16 | +0.09 (+0.20%) | 4,000 |
13 Aug 2020 | USD | 45.15 | 46.07 | 45.15 | 46.07 | 46.07 | +0.74 (+1.63%) | 9,000 |
12 Aug 2020 | USD | 45.84 | 46.73 | 45.09 | 45.33 | 45.33 | -0.12 (-0.26%) | 10,000 |
11 Aug 2020 | USD | 45.64 | 46.24 | 45.45 | 45.45 | 45.45 | +0.35 (+0.78%) | 15,600 |
10 Aug 2020 | USD | 43.78 | 45.43 | 43.78 | 45.1 | 45.1 | +1.05 (+2.38%) | 6,300 |
7 Aug 2020 | USD | 41.78 | 44.05 | 41.78 | 44.05 | 44.05 | +1.96 (+4.66%) | 5,200 |
6 Aug 2020 | USD | 42.02 | 42.09 | 41.45 | 42.09 | 42.09 | +0.46 (+1.10%) | 5,500 |
5 Aug 2020 | USD | 41.63 | 42 | 41.07 | 41.63 | 41.63 | +0.18 (+0.43%) | 6,800 |
4 Aug 2020 | USD | 40.54 | 41.45 | 40.46 | 41.45 | 41.45 | +1.02 (+2.52%) | 4,400 |
3 Aug 2020 | USD | 39.8 | 40.65 | 39.73 | 40.43 | 40.43 | +1.14 (+2.90%) | 11,300 |
31 Jul 2020 | USD | 40 | 40 | 39.1 | 39.29 | 39.29 | -1.56 (-3.82%) | 13,200 |
30 Jul 2020 | USD | 41.57 | 41.57 | 40.42 | 40.85 | 40.85 | -0.9 (-2.16%) | 6,500 |