Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 78.36 | 79.85 | 77 | 78.78 | 78.78 | +0.78 (+1%) | 257,482 |
20 Oct 2020 | USD | 77.6 | 79.73 | 76.07 | 78 | 78 | +0.49 (+0.63%) | 258,700 |
19 Oct 2020 | USD | 77.03 | 77.74 | 75.24 | 77.51 | 77.51 | +1.02 (+1.33%) | 247,200 |
16 Oct 2020 | USD | 75.87 | 78 | 75.26 | 76.49 | 76.49 | +0.42 (+0.55%) | 243,500 |
15 Oct 2020 | USD | 74.27 | 77.83 | 72.56 | 76.07 | 76.07 | +1.17 (+1.56%) | 473,700 |
14 Oct 2020 | USD | 76.25 | 76.79 | 74.23 | 74.9 | 74.9 | -1.58 (-2.07%) | 420,700 |
13 Oct 2020 | USD | 74.25 | 76.5 | 73.35 | 76.48 | 76.48 | +3.54 (+4.85%) | 397,700 |
12 Oct 2020 | USD | 71.89 | 73.75 | 70.5 | 72.94 | 72.94 | +1.69 (+2.37%) | 410,400 |
9 Oct 2020 | USD | 69.82 | 73.03 | 69.02 | 71.25 | 71.25 | +1.89 (+2.72%) | 470,400 |
8 Oct 2020 | USD | 67.5 | 70.03 | 67.21 | 69.36 | 69.36 | +2.1 (+3.12%) | 249,400 |
7 Oct 2020 | USD | 65.43 | 67.35 | 63.99 | 67.26 | 67.26 | +2.93 (+4.55%) | 173,100 |
6 Oct 2020 | USD | 62.59 | 66 | 61.82 | 64.33 | 64.33 | +1.9 (+3.04%) | 284,800 |
5 Oct 2020 | USD | 61.12 | 62.91 | 60.46 | 62.43 | 62.43 | +1.65 (+2.71%) | 215,600 |
2 Oct 2020 | USD | 60.28 | 63.1 | 60 | 60.78 | 60.78 | -1.29 (-2.08%) | 249,900 |
1 Oct 2020 | USD | 59.5 | 62.24 | 59.36 | 62.07 | 62.07 | +2.86 (+4.83%) | 342,600 |
30 Sep 2020 | USD | 59.17 | 60.68 | 58.64 | 59.21 | 59.21 | -0.06 (-0.10%) | 315,700 |
29 Sep 2020 | USD | 57.69 | 60.18 | 57.69 | 59.27 | 59.27 | +1.68 (+2.92%) | 372,200 |
28 Sep 2020 | USD | 59.5 | 59.73 | 55.44 | 57.59 | 57.59 | -0.74 (-1.27%) | 224,600 |
25 Sep 2020 | USD | 54.6 | 58.4 | 54 | 58.33 | 58.33 | +5.73 (+10.89%) | 453,000 |
24 Sep 2020 | USD | 52.38 | 53.85 | 51.28 | 52.6 | 52.6 | +0.2 (+0.38%) | 323,800 |
23 Sep 2020 | USD | 52.26 | 53.28 | 51.7 | 52.4 | 52.4 | +0.14 (+0.27%) | 429,888 |
22 Sep 2020 | USD | 51.45 | 52.42 | 49.6 | 52.26 | 52.26 | +1.05 (+2.05%) | 259,600 |
21 Sep 2020 | USD | 56.75 | 56.96 | 51.11 | 51.21 | 51.21 | -5.8 (-10.17%) | 452,100 |
18 Sep 2020 | USD | 56.44 | 58.25 | 55.24 | 57.01 | 57.01 | +2.49 (+4.57%) | 452,700 |
17 Sep 2020 | USD | 54.8 | 55.84 | 53.49 | 54.52 | 54.52 | -1 (-1.80%) | 131,100 |
16 Sep 2020 | USD | 54.07 | 56.8 | 53.88 | 55.52 | 55.52 | +2.32 (+4.36%) | 266,700 |
15 Sep 2020 | USD | 53 | 55.08 | 51.53 | 53.2 | 53.2 | +0.66 (+1.26%) | 254,400 |
14 Sep 2020 | USD | 50.22 | 52.75 | 50.22 | 52.54 | 52.54 | +3.48 (+7.09%) | 323,800 |
11 Sep 2020 | USD | 49.64 | 51 | 48.21 | 49.06 | 49.06 | -0.38 (-0.77%) | 154,500 |
10 Sep 2020 | USD | 51.43 | 52.26 | 48.94 | 49.44 | 49.44 | -2.14 (-4.15%) | 251,100 |