Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 60 | 60.45 | 58.74 | 59.07 | 59.07 | -0.21 (-0.35%) | 165,368 |
8 Dec 2020 | USD | 58.37 | 59.46 | 57.44 | 59.28 | 59.28 | +0.31 (+0.53%) | 126,772 |
7 Dec 2020 | USD | 58.29 | 59.29 | 57.07 | 58.97 | 58.97 | +0.65 (+1.11%) | 183,702 |
4 Dec 2020 | USD | 58.2 | 58.69 | 57.61 | 58.32 | 58.32 | +0.93 (+1.62%) | 169,737 |
3 Dec 2020 | USD | 58.55 | 58.55 | 57.08 | 57.39 | 57.39 | -0.67 (-1.15%) | 144,854 |
2 Dec 2020 | USD | 56.88 | 58.42 | 56.88 | 58.06 | 58.06 | +1.16 (+2.04%) | 115,622 |
1 Dec 2020 | USD | 56.93 | 57.99 | 56.22 | 56.9 | 56.9 | +0.79 (+1.41%) | 146,061 |
30 Nov 2020 | USD | 58.3 | 58.36 | 55.92 | 56.11 | 56.11 | -2.39 (-4.09%) | 183,356 |
27 Nov 2020 | USD | 59.33 | 59.395 | 57.91 | 58.5 | 58.5 | -1.11 (-1.86%) | 74,663 |
25 Nov 2020 | USD | 59.92 | 60.05 | 58.845 | 59.61 | 59.61 | -1.24 (-2.04%) | 177,157 |
24 Nov 2020 | USD | 59.62 | 61.29 | 59.43 | 60.85 | 60.85 | +1.455 (+2.45%) | 255,909 |
23 Nov 2020 | USD | 58.25 | 59.69 | 57.71 | 59.395 | 59.395 | +1.925 (+3.35%) | 192,721 |
20 Nov 2020 | USD | 56.93 | 57.79 | 56.41 | 57.47 | 57.47 | -0.25 (-0.43%) | 177,543 |
19 Nov 2020 | USD | 57.8 | 57.97 | 56.73 | 57.72 | 57.72 | +0.05 (+0.09%) | 127,086 |
18 Nov 2020 | USD | 59.31 | 59.54 | 57.66 | 57.67 | 57.67 | -0.95 (-1.62%) | 128,684 |
17 Nov 2020 | USD | 57.98 | 59.117 | 56.92 | 58.62 | 58.62 | -0.42 (-0.71%) | 173,099 |
16 Nov 2020 | USD | 59.02 | 59.98 | 58.11 | 59.04 | 59.04 | +1.91 (+3.34%) | 233,485 |
13 Nov 2020 | USD | 56.09 | 57.41 | 55.745 | 57.13 | 57.13 | +2.07 (+3.76%) | 182,968 |
12 Nov 2020 | USD | 55.57 | 56.07 | 54.44 | 55.06 | 55.06 | -1.54 (-2.72%) | 181,084 |
11 Nov 2020 | USD | 57.77 | 57.77 | 55.7 | 56.6 | 56.6 | -0.87 (-1.51%) | 175,819 |
10 Nov 2020 | USD | 58.02 | 58.35 | 56.99 | 57.47 | 57.47 | +0.55 (+0.97%) | 362,953 |
9 Nov 2020 | USD | 55 | 59.01 | 54.33 | 56.92 | 56.92 | +5.57 (+10.85%) | 501,091 |
6 Nov 2020 | USD | 52.92 | 53.12 | 51.29 | 51.35 | 51.35 | -0.98 (-1.87%) | 124,764 |
5 Nov 2020 | USD | 49.76 | 52.47 | 49.76 | 52.33 | 52.33 | +2.55 (+5.12%) | 281,116 |
4 Nov 2020 | USD | 52.08 | 52.11 | 49.72 | 49.78 | 49.78 | -3.66 (-6.85%) | 290,227 |
3 Nov 2020 | USD | 53.6 | 54.47 | 52.95 | 53.44 | 53.44 | +0.49 (+0.93%) | 553,915 |
2 Nov 2020 | USD | 52.46 | 53.13 | 51.8 | 52.95 | 52.95 | +1.37 (+2.66%) | 200,425 |
30 Oct 2020 | USD | 50.91 | 51.59 | 50.44 | 51.58 | 51.58 | +0.35 (+0.68%) | 303,662 |
29 Oct 2020 | USD | 50.1 | 51.5 | 49.08 | 51.23 | 51.23 | +0.91 (+1.81%) | 307,801 |
28 Oct 2020 | USD | 49.73 | 51.48 | 48.5 | 50.32 | 50.32 | -0.68 (-1.33%) | 390,808 |