Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2021 | USD | 47.06 | 47.25 | 44.4 | 45.18 | 45.18 | -0.86 (-1.87%) | 963,700 |
14 Jan 2021 | USD | 45.82 | 47.55 | 45.81 | 46.04 | 46.04 | +0.77 (+1.70%) | 1,275,400 |
13 Jan 2021 | USD | 43.31 | 45.33 | 43.31 | 45.27 | 45.27 | +2.17 (+5.03%) | 1,409,700 |
12 Jan 2021 | USD | 43.3 | 43.69 | 42.88 | 43.1 | 43.1 | -0.04 (-0.09%) | 1,250,900 |
11 Jan 2021 | USD | 41.43 | 43.34 | 41.25 | 43.14 | 43.14 | +1.72 (+4.15%) | 1,174,200 |
8 Jan 2021 | USD | 41.96 | 42.35 | 40.62 | 41.42 | 41.42 | -0.34 (-0.81%) | 860,000 |
7 Jan 2021 | USD | 43 | 43.11 | 41.11 | 41.76 | 41.76 | +1.15 (+2.83%) | 1,395,800 |
6 Jan 2021 | USD | 41.47 | 42.2 | 40.3 | 40.61 | 40.61 | +2.37 (+6.20%) | 1,890,200 |
5 Jan 2021 | USD | 37.33 | 38.57 | 37.33 | 38.24 | 38.24 | +0.45 (+1.19%) | 633,100 |
4 Jan 2021 | USD | 36.84 | 37.85 | 36.59 | 37.79 | 37.79 | +1.29 (+3.53%) | 550,200 |
31 Dec 2020 | USD | 36.58 | 36.94 | 36.1 | 36.5 | 36.5 | -0.08 (-0.22%) | 265,900 |
30 Dec 2020 | USD | 36.44 | 36.61 | 36.31 | 36.58 | 36.58 | +0.27 (+0.74%) | 210,900 |
29 Dec 2020 | USD | 38.35 | 38.733 | 36.1 | 36.31 | 36.31 | -1.31 (-3.48%) | 737,000 |
28 Dec 2020 | USD | 37.39 | 38.9 | 37 | 37.62 | 37.62 | +1.1 (+3.01%) | 545,200 |
24 Dec 2020 | USD | 36.04 | 36.57 | 36.04 | 36.52 | 36.52 | +0.4 (+1.11%) | 96,800 |
23 Dec 2020 | USD | 35.82 | 36.2 | 35.77 | 36.12 | 36.12 | +0.31 (+0.87%) | 115,800 |
22 Dec 2020 | USD | 35.5 | 35.88 | 35.2 | 35.81 | 35.81 | +0.52 (+1.47%) | 186,800 |
21 Dec 2020 | USD | 35.12 | 35.4 | 34.5 | 35.29 | 35.29 | -0.31 (-0.87%) | 259,300 |
18 Dec 2020 | USD | 35.44 | 35.6 | 35.15 | 35.6 | 35.6 | +0.15 (+0.42%) | 178,500 |
17 Dec 2020 | USD | 35.36 | 35.5 | 35 | 35.45 | 35.45 | +0.28 (+0.80%) | 196,000 |
16 Dec 2020 | USD | 34.71 | 35.18 | 34.05 | 35.17 | 35.17 | +1.17 (+3.44%) | 265,900 |
15 Dec 2020 | USD | 33.84 | 34.19 | 33.71 | 34 | 34 | +0.16 (+0.47%) | 165,000 |
14 Dec 2020 | USD | 34.57 | 34.65 | 33.76 | 33.84 | 33.84 | -0.24 (-0.70%) | 142,600 |
11 Dec 2020 | USD | 34.08 | 34.53 | 33.96 | 34.08 | 34.08 | +0.03 (+0.09%) | 153,800 |
10 Dec 2020 | USD | 33.74 | 34.18 | 33.47 | 34.05 | 34.05 | +0.35 (+1.04%) | 131,800 |
9 Dec 2020 | USD | 34.28 | 34.56 | 33.47 | 33.7 | 33.7 | -0.55 (-1.61%) | 218,900 |
8 Dec 2020 | USD | 34 | 34.52 | 33.66 | 34.25 | 34.25 | -0.22 (-0.64%) | 373,700 |
7 Dec 2020 | USD | 35.13 | 35.54 | 34.39 | 34.47 | 34.47 | -0.48 (-1.37%) | 375,400 |
4 Dec 2020 | USD | 33.89 | 34.985 | 33.89 | 34.95 | 34.95 | +1.03 (+3.04%) | 331,000 |
3 Dec 2020 | USD | 34 | 34.48 | 33.66 | 33.92 | 33.92 | +0.14 (+0.41%) | 386,200 |