Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 42.19 | 42.19 | 35.91 | 36.09 | 36.09 | -6.16 (-14.58%) | 33,000 |
19 Mar 2020 | USD | 40.86 | 42.5 | 38.71 | 42.25 | 42.25 | +1.78 (+4.40%) | 34,600 |
18 Mar 2020 | USD | 37.63 | 41.6 | 37.53 | 40.47 | 40.47 | +1.58 (+4.06%) | 38,500 |
17 Mar 2020 | USD | 35.57 | 39.05 | 32.99 | 38.89 | 38.89 | +4.01 (+11.50%) | 42,200 |
16 Mar 2020 | USD | 33.94 | 39.35 | 33.94 | 34.88 | 34.88 | -1.75 (-4.78%) | 86,300 |
13 Mar 2020 | USD | 33.85 | 37.59 | 31.95 | 36.63 | 36.63 | +4.22 (+13.02%) | 39,100 |
12 Mar 2020 | USD | 34 | 34.05 | 30.89 | 32.41 | 32.41 | -1.83 (-5.34%) | 26,600 |
11 Mar 2020 | USD | 35.63 | 35.63 | 33.04 | 34.24 | 34.24 | -2.49 (-6.78%) | 31,300 |
10 Mar 2020 | USD | 35.5 | 37.05 | 35.2 | 36.73 | 36.73 | +2.21 (+6.40%) | 41,000 |
9 Mar 2020 | USD | 35.15 | 35.15 | 33.04 | 34.52 | 34.52 | -2.55 (-6.88%) | 36,900 |
6 Mar 2020 | USD | 37.25 | 37.44 | 36 | 37.07 | 37.07 | -0.44 (-1.17%) | 32,100 |
5 Mar 2020 | USD | 38.75 | 38.78 | 36.7 | 37.51 | 37.51 | -1.9 (-4.82%) | 34,100 |
4 Mar 2020 | USD | 39.11 | 39.41 | 37.58 | 39.41 | 39.41 | +0.71 (+1.83%) | 26,000 |
3 Mar 2020 | USD | 39.62 | 40.43 | 38.52 | 38.7 | 38.7 | -0.61 (-1.55%) | 26,300 |
2 Mar 2020 | USD | 39.57 | 40 | 38.3 | 39.31 | 39.31 | -0.7 (-1.75%) | 25,500 |
28 Feb 2020 | USD | 37.99 | 40.01 | 37.18 | 40.01 | 40.01 | +2.02 (+5.32%) | 30,800 |
27 Feb 2020 | USD | 39.68 | 41.66 | 37.99 | 37.99 | 37.99 | -4.18 (-9.91%) | 27,600 |
26 Feb 2020 | USD | 43 | 43.33 | 41.54 | 42.17 | 42.17 | -0.76 (-1.77%) | 13,900 |
25 Feb 2020 | USD | 44.63 | 44.86 | 42.74 | 42.93 | 42.93 | -1.66 (-3.72%) | 11,800 |
24 Feb 2020 | USD | 47.25 | 47.25 | 44.13 | 44.59 | 44.59 | -3.41 (-7.10%) | 11,500 |
21 Feb 2020 | USD | 47.65 | 48.31 | 47.65 | 48 | 48 | +0.15 (+0.31%) | 5,500 |
20 Feb 2020 | USD | 48 | 48.53 | 47.71 | 47.85 | 47.85 | -0.15 (-0.31%) | 5,200 |
19 Feb 2020 | USD | 48.31 | 48.74 | 48 | 48 | 48 | 0.0 (0.0%) | 11,500 |
18 Feb 2020 | USD | 48.76 | 48.97 | 47.71 | 48 | 48 | -0.83 (-1.70%) | 9,000 |
14 Feb 2020 | USD | 48.97 | 49.72 | 48.83 | 48.83 | 48.83 | -0.12 (-0.25%) | 4,500 |
13 Feb 2020 | USD | 48.75 | 49.41 | 48.75 | 48.95 | 48.95 | -0.14 (-0.29%) | 5,600 |
12 Feb 2020 | USD | 49.75 | 50.09 | 49 | 49.09 | 49.09 | -0.16 (-0.32%) | 6,600 |
11 Feb 2020 | USD | 49.38 | 49.55 | 49.22 | 49.25 | 49.25 | +0.17 (+0.35%) | 5,600 |
10 Feb 2020 | USD | 48.71 | 49.08 | 48.3 | 49.08 | 49.08 | +0.06 (+0.12%) | 6,000 |
7 Feb 2020 | USD | 49.22 | 49.22 | 48.4 | 49.02 | 49.02 | -0.64 (-1.29%) | 6,600 |