Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | USD | 51.98 | 52.36 | 51.73 | 51.83 | 51.83 | +0.33 (+0.64%) | 8,000 |
23 Dec 2019 | USD | 51.15 | 52.35 | 50.86 | 51.5 | 51.5 | +0.75 (+1.48%) | 25,100 |
20 Dec 2019 | USD | 53.63 | 54.49 | 50.75 | 50.75 | 50.75 | -2.59 (-4.86%) | 74,900 |
19 Dec 2019 | USD | 52.1 | 54.25 | 51.75 | 53.34 | 53.34 | +1.66 (+3.21%) | 49,200 |
18 Dec 2019 | USD | 52.17 | 52.58 | 51.68 | 51.68 | 51.68 | -0.07 (-0.14%) | 40,400 |
17 Dec 2019 | USD | 52.5 | 52.68 | 51.62 | 51.75 | 51.75 | -0.78 (-1.48%) | 30,400 |
16 Dec 2019 | USD | 53.13 | 53.81 | 52.5 | 52.53 | 52.53 | -0.4 (-0.76%) | 43,900 |
13 Dec 2019 | USD | 53.37 | 53.66 | 50.85 | 52.93 | 52.93 | -0.44 (-0.82%) | 20,700 |
12 Dec 2019 | USD | 53.03 | 53.55 | 52.01 | 53.37 | 53.37 | +0.55 (+1.04%) | 23,200 |
11 Dec 2019 | USD | 53.8 | 53.8 | 51.5 | 52.82 | 52.82 | -0.98 (-1.82%) | 21,900 |
10 Dec 2019 | USD | 53.25 | 53.8 | 51.37 | 53.8 | 53.8 | +0.84 (+1.59%) | 21,300 |
9 Dec 2019 | USD | 54.65 | 54.74 | 52.95 | 52.96 | 52.96 | -1.8 (-3.29%) | 20,200 |
6 Dec 2019 | USD | 52.83 | 55.29 | 52.83 | 54.76 | 54.76 | +1.31 (+2.45%) | 20,900 |
5 Dec 2019 | USD | 54 | 56.5 | 52.34 | 53.45 | 53.45 | +0.62 (+1.17%) | 21,300 |
4 Dec 2019 | USD | 52.49 | 53.65 | 52.49 | 52.83 | 52.83 | +0.22 (+0.42%) | 25,300 |
3 Dec 2019 | USD | 52.6 | 53.18 | 52.5 | 52.61 | 52.61 | -0.58 (-1.09%) | 11,400 |
2 Dec 2019 | USD | 54.44 | 54.44 | 52.92 | 53.19 | 53.19 | -0.98 (-1.81%) | 7,400 |
29 Nov 2019 | USD | 54.2 | 55.12 | 53.63 | 54.17 | 54.17 | -0.11 (-0.20%) | 4,100 |
28 Nov 2019 | USD | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 53.96 | 54.28 | 53.25 | 54.28 | 54.28 | +0.57 (+1.06%) | 9,100 |
26 Nov 2019 | USD | 54.35 | 55.19 | 52.88 | 53.71 | 53.71 | -0.63 (-1.16%) | 15,100 |
25 Nov 2019 | USD | 54.27 | 55.48 | 54.1 | 54.34 | 54.34 | +0.5 (+0.93%) | 21,000 |
22 Nov 2019 | USD | 52.75 | 54.61 | 52.75 | 53.84 | 53.84 | +1.59 (+3.04%) | 13,000 |
21 Nov 2019 | USD | 52.05 | 52.72 | 51.89 | 52.25 | 52.25 | +0.1 (+0.19%) | 11,900 |
20 Nov 2019 | USD | 51.07 | 52.4 | 51.07 | 52.15 | 52.15 | -0.65 (-1.23%) | 17,000 |
19 Nov 2019 | USD | 50.81 | 52.8 | 50.79 | 52.8 | 52.8 | +2.04 (+4.02%) | 13,700 |
18 Nov 2019 | USD | 49.6 | 50.8 | 49.14 | 50.76 | 50.76 | +1.78 (+3.63%) | 7,600 |
15 Nov 2019 | USD | 49.98 | 50.09 | 48.91 | 48.98 | 48.98 | -0.52 (-1.05%) | 4,800 |
14 Nov 2019 | USD | 49.31 | 50 | 49.15 | 49.5 | 49.5 | +0.01 (+0.02%) | 5,400 |
13 Nov 2019 | USD | 49.33 | 49.73 | 49.05 | 49.49 | 49.49 | +0.19 (+0.39%) | 7,700 |