Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 32.2 | 32.7 | 31.61 | 32.52 | 32.52 | +1.55 (+5.00%) | 4,163,115 |
3 Feb 2020 | USD | 31 | 31.69 | 30.88 | 30.97 | 30.97 | +0.37 (+1.21%) | 3,070,790 |
31 Jan 2020 | USD | 30.7 | 30.98 | 30.11 | 30.6 | 30.6 | -0.08 (-0.26%) | 3,327,950 |
30 Jan 2020 | USD | 30 | 30.75 | 29.8 | 30.68 | 30.68 | +0.15 (+0.49%) | 3,362,362 |
29 Jan 2020 | USD | 30.96 | 31.31 | 30.28 | 30.53 | 30.53 | -0.03 (-0.10%) | 4,014,531 |
28 Jan 2020 | USD | 30.5 | 30.81 | 29.69 | 30.56 | 30.56 | +0.55 (+1.83%) | 4,095,495 |
27 Jan 2020 | USD | 28.4 | 30.47 | 28.15 | 30.01 | 30.01 | -0.04 (-0.13%) | 6,645,576 |
24 Jan 2020 | USD | 32.36 | 32.49 | 29.85 | 30.05 | 30.05 | -2.23 (-6.91%) | 9,911,477 |
23 Jan 2020 | USD | 32 | 32.61 | 30.5 | 32.28 | 32.28 | -0.6 (-1.82%) | 9,515,177 |
22 Jan 2020 | USD | 36.25 | 36.25 | 32.6682 | 32.88 | 32.88 | -2.95 (-8.23%) | 10,630,400 |
21 Jan 2020 | USD | 36.17 | 36.19 | 35.75 | 35.83 | 35.83 | -1.46 (-3.92%) | 3,644,139 |
17 Jan 2020 | USD | 38.18 | 38.25 | 37 | 37.29 | 37.29 | -0.69 (-1.82%) | 4,464,371 |
16 Jan 2020 | USD | 39.63 | 39.83 | 37.81 | 37.98 | 37.98 | -1.11 (-2.84%) | 2,891,756 |
15 Jan 2020 | USD | 39.1 | 39.3 | 38.6194 | 39.09 | 39.09 | +0.13 (+0.33%) | 2,726,564 |
14 Jan 2020 | USD | 40.23 | 40.48 | 38.71 | 38.96 | 38.96 | -1.68 (-4.13%) | 5,103,113 |
13 Jan 2020 | USD | 37.77 | 40.87 | 37.6 | 40.64 | 40.64 | +3.48 (+9.36%) | 6,469,156 |
10 Jan 2020 | USD | 37.4 | 37.77 | 36.82 | 37.16 | 37.16 | +0.33 (+0.90%) | 4,746,418 |
9 Jan 2020 | USD | 37 | 38.33 | 36.68 | 36.83 | 36.83 | +0.52 (+1.43%) | 4,427,333 |
8 Jan 2020 | USD | 35.12 | 36.8227 | 35.105 | 36.31 | 36.31 | +1.18 (+3.36%) | 3,175,619 |
7 Jan 2020 | USD | 36 | 36.08 | 35.07 | 35.13 | 35.13 | -0.61 (-1.71%) | 3,009,998 |
6 Jan 2020 | USD | 35.99 | 36.09 | 35.51 | 35.74 | 35.74 | -0.36 (-1.00%) | 1,746,771 |
3 Jan 2020 | USD | 35.59 | 36.88 | 35.51 | 36.1 | 36.1 | -0.18 (-0.50%) | 2,558,298 |
2 Jan 2020 | USD | 34.13 | 36.34 | 34.11 | 36.28 | 36.28 | +2.78 (+8.30%) | 3,523,914 |
31 Dec 2019 | USD | 34.14 | 34.23 | 33.42 | 33.5 | 33.5 | -0.54 (-1.59%) | 2,404,239 |
30 Dec 2019 | USD | 34.66 | 34.66 | 33.56 | 34.04 | 34.04 | -0.47 (-1.36%) | 2,087,171 |
27 Dec 2019 | USD | 35.35 | 35.49 | 34.51 | 34.51 | 34.51 | -0.81 (-2.29%) | 1,642,762 |
26 Dec 2019 | USD | 35.49 | 35.68 | 35.1219 | 35.32 | 35.32 | 0.0 (0.0%) | 1,001,166 |
25 Dec 2019 | USD | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 35.2 | 35.605 | 34.96 | 35.32 | 35.32 | +0.15 (+0.43%) | 724,353 |
23 Dec 2019 | USD | 35.19 | 35.23 | 34.85 | 35.17 | 35.17 | +0.17 (+0.49%) | 1,755,017 |