Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | USD | 61.2 | 61.84 | 60.46 | 61.02 | 61.02 | -0.78 (-1.26%) | 146,165 |
7 Jan 2020 | USD | 62.18 | 62.96 | 61.46 | 61.8 | 61.8 | -0.46 (-0.74%) | 188,434 |
6 Jan 2020 | USD | 62.1 | 62.28 | 61.36 | 62.26 | 62.26 | -0.6 (-0.95%) | 157,832 |
3 Jan 2020 | USD | 63 | 63.12 | 62.4 | 62.86 | 62.86 | -0.64 (-1.01%) | 119,651 |
2 Jan 2020 | USD | 61.38 | 63.76 | 61.38 | 63.5 | 63.5 | +1.94 (+3.15%) | 132,773 |
31 Dec 2019 | USD | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 62.48 | 62.68 | 61.56 | 61.56 | 61.56 | -1.08 (-1.72%) | 115,306 |
27 Dec 2019 | USD | 62.3 | 63.14 | 61.94 | 62.64 | 62.64 | +0.44 (+0.71%) | 92,108 |
26 Dec 2019 | USD | 62.2 | 62.2 | 62.2 | 62.2 | 62.2 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 62.2 | 62.2 | 62.2 | 62.2 | 62.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 62.2 | 62.2 | 62.2 | 62.2 | 62.2 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 61.46 | 62.62 | 61.28 | 62.2 | 62.2 | +0.46 (+0.75%) | 112,784 |
20 Dec 2019 | USD | 62.48 | 62.86 | 61.54 | 61.74 | 61.74 | -0.72 (-1.15%) | 441,128 |
19 Dec 2019 | USD | 62.68 | 63.62 | 61.84 | 62.46 | 62.46 | -0.32 (-0.51%) | 357,952 |
18 Dec 2019 | USD | 64.82 | 65.1 | 60.88 | 62.78 | 62.78 | -2.68 (-4.09%) | 759,259 |
17 Dec 2019 | USD | 65.44 | 65.8 | 64.7 | 65.46 | 65.46 | -0.18 (-0.27%) | 188,864 |
16 Dec 2019 | USD | 65 | 66.64 | 64.9 | 65.64 | 65.64 | +1.16 (+1.80%) | 310,287 |
13 Dec 2019 | USD | 63.3 | 65.36 | 63.22 | 64.48 | 64.48 | +1.88 (+3.00%) | 419,852 |
12 Dec 2019 | USD | 60.98 | 62.88 | 60.96 | 62.6 | 62.6 | +1.52 (+2.49%) | 165,847 |
11 Dec 2019 | USD | 61.38 | 61.48 | 60.66 | 61.08 | 61.08 | -0.14 (-0.23%) | 134,593 |
10 Dec 2019 | USD | 60.76 | 61.26 | 59.42 | 61.22 | 61.22 | +0.16 (+0.26%) | 247,899 |
9 Dec 2019 | USD | 62.68 | 62.8 | 60.92 | 61.06 | 61.06 | -1.34 (-2.15%) | 154,081 |
6 Dec 2019 | USD | 60.94 | 62.58 | 60.82 | 62.4 | 62.4 | +2.68 (+4.49%) | 344,175 |
5 Dec 2019 | USD | 60.48 | 61.2 | 59.72 | 59.72 | 59.72 | -0.76 (-1.26%) | 160,548 |
4 Dec 2019 | USD | 58.94 | 60.94 | 58.94 | 60.48 | 60.48 | +1.42 (+2.40%) | 191,175 |
3 Dec 2019 | USD | 59.9 | 60.42 | 58.36 | 59.06 | 59.06 | -0.52 (-0.87%) | 171,023 |
2 Dec 2019 | USD | 59.4 | 61.72 | 59.26 | 59.58 | 59.58 | -0.64 (-1.06%) | 241,727 |
29 Nov 2019 | USD | 60.88 | 60.88 | 60.1 | 60.22 | 60.22 | -0.94 (-1.54%) | 119,551 |
28 Nov 2019 | USD | 60.4 | 61.16 | 59.9 | 61.16 | 61.16 | +0.64 (+1.06%) | 133,088 |
27 Nov 2019 | USD | 61.18 | 61.82 | 60.28 | 60.52 | 60.52 | -0.46 (-0.75%) | 203,756 |