Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 49.88 | 52.33 | 49.78 | 51.58 | 51.58 | +4.08 (+8.59%) | 293,800 |
8 Sep 2020 | USD | 46.83 | 48.44 | 45.45 | 47.5 | 47.5 | -0.01 (-0.02%) | 334,600 |
4 Sep 2020 | USD | 47.92 | 48.25 | 45.02 | 47.51 | 47.51 | +0.01 (+0.02%) | 338,900 |
3 Sep 2020 | USD | 49.52 | 50.08 | 46.9 | 47.5 | 47.5 | -2.27 (-4.56%) | 387,000 |
2 Sep 2020 | USD | 50.37 | 50.97 | 49.12 | 49.77 | 49.77 | -0.88 (-1.74%) | 201,100 |
1 Sep 2020 | USD | 52.34 | 52.51 | 50.13 | 50.65 | 50.65 | -1.94 (-3.69%) | 188,200 |
31 Aug 2020 | USD | 51.26 | 53.17 | 50.79 | 52.59 | 52.59 | +1.46 (+2.86%) | 195,700 |
28 Aug 2020 | USD | 50.71 | 51.78 | 50.11 | 51.13 | 51.13 | +0.34 (+0.67%) | 85,600 |
27 Aug 2020 | USD | 50.98 | 51.17 | 49.98 | 50.79 | 50.79 | -0.2 (-0.39%) | 146,400 |
26 Aug 2020 | USD | 53.71 | 54.48 | 50.96 | 50.99 | 50.99 | -2.51 (-4.69%) | 183,200 |
25 Aug 2020 | USD | 51.66 | 53.69 | 50.95 | 53.5 | 53.5 | +1.1 (+2.10%) | 175,200 |
24 Aug 2020 | USD | 51.88 | 53.77 | 50.94 | 52.4 | 52.4 | +3.11 (+6.31%) | 301,000 |
21 Aug 2020 | USD | 47.99 | 49.46 | 47.25 | 49.29 | 49.29 | +1.34 (+2.79%) | 327,300 |
20 Aug 2020 | USD | 46.43 | 48.05 | 45.91 | 47.95 | 47.95 | +1.05 (+2.24%) | 207,000 |
19 Aug 2020 | USD | 46.44 | 47.71 | 46.26 | 46.9 | 46.9 | +0.46 (+0.99%) | 155,700 |
18 Aug 2020 | USD | 48.73 | 48.73 | 46.37 | 46.44 | 46.44 | -2.13 (-4.39%) | 167,400 |
17 Aug 2020 | USD | 47.83 | 48.94 | 47.64 | 48.57 | 48.57 | +0.69 (+1.44%) | 222,800 |
14 Aug 2020 | USD | 47.88 | 49.02 | 47.58 | 47.88 | 47.88 | -0.32 (-0.66%) | 104,600 |
13 Aug 2020 | USD | 48.63 | 49.39 | 47.89 | 48.2 | 48.2 | -0.39 (-0.80%) | 139,600 |
12 Aug 2020 | USD | 49.08 | 51.4 | 47.9 | 48.59 | 48.59 | -0.1 (-0.21%) | 225,900 |
11 Aug 2020 | USD | 48.83 | 51.1 | 47.41 | 48.69 | 48.69 | -0.02 (-0.04%) | 237,400 |
10 Aug 2020 | USD | 48.12 | 50 | 46.42 | 48.71 | 48.71 | +0.61 (+1.27%) | 196,000 |
7 Aug 2020 | USD | 48.25 | 49.03 | 47.45 | 48.1 | 48.1 | +0.03 (+0.06%) | 155,200 |
6 Aug 2020 | USD | 46.98 | 48.27 | 46.56 | 48.07 | 48.07 | +1.16 (+2.47%) | 207,300 |
5 Aug 2020 | USD | 46.68 | 47.45 | 46.14 | 46.91 | 46.91 | +0.16 (+0.34%) | 273,300 |
4 Aug 2020 | USD | 47.04 | 47.2 | 45.77 | 46.75 | 46.75 | -0.44 (-0.93%) | 146,100 |
3 Aug 2020 | USD | 46.68 | 47.39 | 45.54 | 47.19 | 47.19 | +0.86 (+1.86%) | 239,900 |
31 Jul 2020 | USD | 47.65 | 48.15 | 45.93 | 46.33 | 46.33 | -1.16 (-2.44%) | 316,300 |
30 Jul 2020 | USD | 46.72 | 48.17 | 45.74 | 47.49 | 47.49 | +1.24 (+2.68%) | 222,543 |
29 Jul 2020 | USD | 47.46 | 47.7 | 45.16 | 46.25 | 46.25 | -0.13 (-0.28%) | 281,983 |