Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 33.87 | 34.17 | 30.56 | 32.64 | 32.64 | -3.585 (-9.90%) | 408,100 |
17 Mar 2020 | USD | 36 | 36.95 | 34.5 | 36.225 | 36.225 | +0.865 (+2.45%) | 341,100 |
16 Mar 2020 | USD | 35.83 | 38 | 34.62 | 35.36 | 35.36 | -6.03 (-14.57%) | 449,800 |
13 Mar 2020 | USD | 40.3 | 41.395 | 38.52 | 41.39 | 41.39 | +3.39 (+8.92%) | 416,500 |
12 Mar 2020 | USD | 39.13 | 40.26 | 38 | 38 | 38 | -4.69 (-10.99%) | 607,600 |
11 Mar 2020 | USD | 43.85 | 44.03 | 42.032 | 42.69 | 42.69 | -2.51 (-5.55%) | 422,900 |
10 Mar 2020 | USD | 44.28 | 45.35 | 43 | 45.2 | 45.2 | +2.54 (+5.95%) | 338,200 |
9 Mar 2020 | USD | 42.33 | 44.24 | 42 | 42.66 | 42.66 | -4.15 (-8.87%) | 424,500 |
6 Mar 2020 | USD | 46.58 | 47.23 | 45.733 | 46.81 | 46.81 | -1.03 (-2.15%) | 407,500 |
5 Mar 2020 | USD | 48.61 | 49 | 47.57 | 47.84 | 47.84 | -2.16 (-4.32%) | 203,900 |
4 Mar 2020 | USD | 49.22 | 50 | 48.605 | 50 | 50 | +1.5 (+3.09%) | 461,800 |
3 Mar 2020 | USD | 50.04 | 50.7 | 48 | 48.5 | 48.5 | -1.31 (-2.63%) | 268,800 |
2 Mar 2020 | USD | 48.23 | 49.83 | 47.7 | 49.81 | 49.81 | +1.84 (+3.84%) | 435,600 |
28 Feb 2020 | USD | 46.69 | 47.99 | 46.5 | 47.97 | 47.97 | -0.08 (-0.17%) | 385,700 |
27 Feb 2020 | USD | 48.76 | 49.92 | 48.01 | 48.05 | 48.05 | -1.64 (-3.30%) | 439,900 |
26 Feb 2020 | USD | 50.19 | 50.95 | 49.68 | 49.69 | 49.69 | -0.21 (-0.42%) | 253,800 |
25 Feb 2020 | USD | 52.01 | 52.09 | 49.8 | 49.9 | 49.9 | -2 (-3.85%) | 535,200 |
24 Feb 2020 | USD | 51.56 | 52.252 | 51.16 | 51.9 | 51.9 | -2.08 (-3.85%) | 429,900 |
21 Feb 2020 | USD | 54.73 | 54.84 | 53.74 | 53.98 | 53.98 | -0.92 (-1.68%) | 245,600 |
20 Feb 2020 | USD | 55.01 | 55.33 | 54.082 | 54.9 | 54.9 | -0.32 (-0.58%) | 158,500 |
19 Feb 2020 | USD | 54.61 | 55.35 | 54.61 | 55.22 | 55.22 | +0.81 (+1.49%) | 180,700 |
18 Feb 2020 | USD | 54.39 | 54.52 | 54.222 | 54.41 | 54.41 | -0.21 (-0.38%) | 98,500 |
14 Feb 2020 | USD | 54.28 | 54.62 | 54.28 | 54.62 | 54.62 | +0.55 (+1.02%) | 104,800 |
13 Feb 2020 | USD | 53.35 | 54.361 | 53.243 | 54.07 | 54.07 | +0.5 (+0.93%) | 141,500 |
12 Feb 2020 | USD | 53.66 | 53.9 | 53.33 | 53.57 | 53.57 | +0.05 (+0.09%) | 127,700 |
11 Feb 2020 | USD | 53.91 | 54 | 53.5 | 53.52 | 53.52 | -0.04 (-0.07%) | 175,800 |
10 Feb 2020 | USD | 53.03 | 53.6 | 53.03 | 53.56 | 53.56 | +0.52 (+0.98%) | 83,900 |
7 Feb 2020 | USD | 53.34 | 53.34 | 53 | 53.04 | 53.04 | -0.56 (-1.04%) | 69,600 |
6 Feb 2020 | USD | 53.75 | 53.8 | 53.55 | 53.6 | 53.6 | +0.14 (+0.26%) | 137,000 |
5 Feb 2020 | USD | 53.99 | 54.04 | 53.149 | 53.46 | 53.46 | +0.11 (+0.21%) | 116,700 |