Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 81.62 | 83.31 | 81.62 | 82.59 | 82.59 | +1.04 (+1.28%) | 1,796,293 |
5 Dec 2019 | USD | 83 | 83.12 | 81.16 | 81.55 | 81.55 | -1.38 (-1.66%) | 1,972,724 |
4 Dec 2019 | USD | 82.65 | 83.47 | 82.41 | 82.93 | 82.93 | +0.37 (+0.45%) | 1,219,497 |
3 Dec 2019 | USD | 83.82 | 83.88 | 82.26 | 82.56 | 82.56 | -1.55 (-1.84%) | 1,730,665 |
2 Dec 2019 | USD | 84.82 | 85.29 | 83.66 | 84.11 | 84.11 | -0.93 (-1.09%) | 673,548 |
29 Nov 2019 | USD | 84.7 | 85.29 | 84.61 | 85.04 | 85.04 | +0.06 (+0.07%) | 279,584 |
28 Nov 2019 | USD | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 85.31 | 85.56 | 84.43 | 84.98 | 84.98 | -0.35 (-0.41%) | 939,229 |
26 Nov 2019 | USD | 84.51 | 85.37 | 84.1 | 85.33 | 85.33 | +1.08 (+1.28%) | 996,311 |
25 Nov 2019 | USD | 85.57 | 85.7 | 84.08 | 84.25 | 84.25 | -1.1 (-1.29%) | 1,621,590 |
22 Nov 2019 | USD | 85 | 85.565 | 82.2659 | 85.35 | 85.35 | +0.5 (+0.59%) | 1,733,492 |
21 Nov 2019 | USD | 85 | 85.25 | 83.56 | 84.85 | 84.85 | -0.51 (-0.60%) | 839,269 |
20 Nov 2019 | USD | 85.93 | 86.3 | 84.78 | 85.36 | 85.36 | -0.75 (-0.87%) | 674,924 |
19 Nov 2019 | USD | 85.3 | 86.15 | 84.88 | 86.11 | 86.11 | +1.03 (+1.21%) | 341,695 |
18 Nov 2019 | USD | 84.11 | 85.73 | 83.95 | 85.08 | 85.08 | +1.19 (+1.42%) | 946,008 |
15 Nov 2019 | USD | 81.93 | 84 | 81.7933 | 83.89 | 83.89 | +2.04 (+2.49%) | 918,482 |
14 Nov 2019 | USD | 81 | 82.14 | 80.96 | 81.85 | 81.85 | +0.54 (+0.66%) | 712,397 |
13 Nov 2019 | USD | 81.18 | 81.57 | 80.79 | 81.31 | 81.31 | +0.25 (+0.31%) | 1,243,105 |
12 Nov 2019 | USD | 81.6 | 82.96 | 80.92 | 81.06 | 81.06 | -0.61 (-0.75%) | 2,262,182 |
11 Nov 2019 | USD | 80.7 | 81.87 | 80.5 | 81.67 | 81.67 | +0.82 (+1.01%) | 2,316,759 |
8 Nov 2019 | USD | 81.64 | 82.1 | 80.69 | 80.85 | 80.85 | -0.68 (-0.83%) | 1,774,974 |
7 Nov 2019 | USD | 84.86 | 84.94 | 81.47 | 81.53 | 81.53 | -3.04 (-3.59%) | 2,081,621 |
6 Nov 2019 | USD | 85.44 | 85.98 | 84.15 | 84.57 | 84.57 | -0.63 (-0.74%) | 3,059,552 |
5 Nov 2019 | USD | 86.43 | 86.43 | 84.9093 | 85.2 | 85.2 | -1.23 (-1.42%) | 2,800,986 |
4 Nov 2019 | USD | 88.13 | 88.355 | 86.04 | 86.43 | 86.43 | -1.37 (-1.56%) | 2,717,268 |
1 Nov 2019 | USD | 88.25 | 88.96 | 87.17 | 87.8 | 87.8 | -0.42 (-0.48%) | 2,861,712 |
31 Oct 2019 | USD | 89.2 | 89.5 | 87.8 | 88.22 | 88.22 | -0.98 (-1.10%) | 5,037,570 |
30 Oct 2019 | USD | 89 | 89.38 | 84.75 | 89.2 | 89.2 | -0.22 (-0.25%) | 10,912,796 |
29 Oct 2019 | USD | 89 | 102.66 | 84.86 | 89.42 | 89.42 | +0.75 (+0.85%) | 2,457,377 |
28 Oct 2019 | USD | 88.3 | 88.945 | 87.83 | 88.67 | 88.67 | +0.88 (+1.00%) | 685,502 |