Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 55.9 | 59.09 | 54.5 | 57.27 | 57.27 | +1.19 (+2.12%) | 210,302 |
19 Dec 2019 | USD | 62.45 | 63.7457 | 55.35 | 56.08 | 56.08 | -6.77 (-10.77%) | 250,150 |
18 Dec 2019 | USD | 60.69 | 63.87 | 58.8788 | 62.85 | 62.85 | +2.13 (+3.51%) | 161,553 |
17 Dec 2019 | USD | 63.15 | 63.59 | 59.02 | 60.72 | 60.72 | -2.4 (-3.80%) | 170,670 |
16 Dec 2019 | USD | 65.79 | 65.98 | 62.4 | 63.12 | 63.12 | -2.11 (-3.23%) | 142,501 |
13 Dec 2019 | USD | 64.06 | 65.4599 | 62.075 | 65.23 | 65.23 | +1 (+1.56%) | 114,634 |
12 Dec 2019 | USD | 62.09 | 64.37 | 61.111 | 64.23 | 64.23 | +2.28 (+3.68%) | 135,776 |
11 Dec 2019 | USD | 63.3 | 64.78 | 61.18 | 61.95 | 61.95 | -1.14 (-1.81%) | 124,545 |
10 Dec 2019 | USD | 62.52 | 64.6917 | 61.9405 | 63.09 | 63.09 | +0.41 (+0.65%) | 203,284 |
9 Dec 2019 | USD | 64.55 | 66.5 | 61.425 | 62.68 | 62.68 | +0.04 (+0.06%) | 218,038 |
6 Dec 2019 | USD | 60.28 | 62.86 | 58.92 | 62.64 | 62.64 | +2.72 (+4.54%) | 81,553 |
5 Dec 2019 | USD | 61.08 | 62.83 | 59.1 | 59.92 | 59.92 | -0.83 (-1.37%) | 110,601 |
4 Dec 2019 | USD | 60.36 | 65.9 | 59.08 | 60.75 | 60.75 | +1.15 (+1.93%) | 278,847 |
3 Dec 2019 | USD | 61.19 | 62.61 | 57.65 | 59.6 | 59.6 | -1.94 (-3.15%) | 163,443 |
2 Dec 2019 | USD | 56.7 | 63.51 | 56.7 | 61.54 | 61.54 | +5.03 (+8.90%) | 282,003 |
29 Nov 2019 | USD | 59.29 | 59.45 | 55.96 | 56.51 | 56.51 | -1.48 (-2.55%) | 92,343 |
28 Nov 2019 | USD | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 55.01 | 58.91 | 54.069 | 57.99 | 57.99 | +3.22 (+5.88%) | 148,712 |
26 Nov 2019 | USD | 57.01 | 58.97 | 53.86 | 54.77 | 54.77 | -2.19 (-3.84%) | 194,768 |
25 Nov 2019 | USD | 55.51 | 58.35 | 55.1 | 56.96 | 56.96 | +2.53 (+4.65%) | 229,640 |
22 Nov 2019 | USD | 51.48 | 55.35 | 51.3106 | 54.43 | 54.43 | +3.22 (+6.29%) | 178,494 |
21 Nov 2019 | USD | 51.96 | 52.85 | 50.72 | 51.21 | 51.21 | -0.72 (-1.39%) | 134,619 |
20 Nov 2019 | USD | 53.63 | 56.34 | 50.67 | 51.93 | 51.93 | -1.99 (-3.69%) | 233,320 |
19 Nov 2019 | USD | 53.16 | 54.86 | 52.51 | 53.92 | 53.92 | +0.91 (+1.72%) | 143,367 |
18 Nov 2019 | USD | 51.88 | 54.669 | 50.8244 | 53.01 | 53.01 | +1.45 (+2.81%) | 159,182 |
15 Nov 2019 | USD | 51.11 | 51.64 | 49.16 | 51.56 | 51.56 | +0.49 (+0.96%) | 137,518 |
14 Nov 2019 | USD | 50.82 | 53.14 | 50.2 | 51.07 | 51.07 | -0.27 (-0.53%) | 124,175 |
13 Nov 2019 | USD | 46.6 | 52.52 | 45.9 | 51.34 | 51.34 | +4.41 (+9.40%) | 326,477 |
12 Nov 2019 | USD | 46.57 | 48.6944 | 46.39 | 46.93 | 46.93 | +0.52 (+1.12%) | 148,915 |
11 Nov 2019 | USD | 42.19 | 46.97 | 41.96 | 46.41 | 46.41 | +3.85 (+9.05%) | 189,666 |