Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | USD | 39.4 | 42.5397 | 38 | 38.81 | 38.81 | -4.91 (-11.23%) | 40,117,178 |
11 Mar 2020 | USD | 46.2 | 46.32 | 42.845 | 43.72 | 43.72 | -4.14 (-8.65%) | 38,525,899 |
10 Mar 2020 | USD | 48.15 | 48.26 | 45.29 | 47.86 | 47.86 | +1.89 (+4.11%) | 31,652,856 |
9 Mar 2020 | USD | 45.48 | 48.6 | 44.9201 | 45.97 | 45.97 | -5.5 (-10.69%) | 31,260,751 |
6 Mar 2020 | USD | 52.2 | 53.19 | 50 | 51.47 | 51.47 | -2.25 (-4.19%) | 30,313,741 |
5 Mar 2020 | USD | 53.45 | 55.61 | 53.34 | 53.72 | 53.72 | -1.57 (-2.84%) | 26,223,045 |
4 Mar 2020 | USD | 53.02 | 55.3761 | 52.21 | 55.29 | 55.29 | +3.49 (+6.74%) | 28,222,016 |
3 Mar 2020 | USD | 54.6 | 55.4 | 51.1 | 51.8 | 51.8 | -2.79 (-5.11%) | 36,893,228 |
2 Mar 2020 | USD | 53.2 | 54.69 | 52.1 | 54.59 | 54.59 | +2.03 (+3.86%) | 33,272,718 |
28 Feb 2020 | USD | 48.65 | 52.916 | 48.39 | 52.56 | 52.56 | +1.98 (+3.91%) | 40,288,568 |
27 Feb 2020 | USD | 50.63 | 52.85 | 49.99 | 50.58 | 50.58 | -1.79 (-3.42%) | 36,349,245 |
26 Feb 2020 | USD | 52.65 | 54.27 | 51.88 | 52.37 | 52.37 | +0.27 (+0.52%) | 28,100,934 |
25 Feb 2020 | USD | 54.84 | 55.45 | 51.55 | 52.1 | 52.1 | -2.91 (-5.29%) | 41,894,208 |
24 Feb 2020 | USD | 53.31 | 55.46 | 52.61 | 55.01 | 55.01 | -1.98 (-3.47%) | 33,321,075 |
21 Feb 2020 | USD | 58.63 | 58.73 | 55.89 | 56.99 | 56.99 | -2.01 (-3.41%) | 27,051,214 |
20 Feb 2020 | USD | 59.88 | 59.99 | 57.69 | 59 | 59 | -0.99 (-1.65%) | 20,797,112 |
19 Feb 2020 | USD | 58.58 | 60.25 | 58.56 | 59.99 | 59.99 | +2.24 (+3.88%) | 23,335,537 |
18 Feb 2020 | USD | 57.07 | 58.0367 | 56.62 | 57.75 | 57.75 | -0.75 (-1.28%) | 21,547,966 |
14 Feb 2020 | USD | 60.16 | 60.56 | 58.26 | 58.5 | 58.5 | -0.83 (-1.40%) | 20,920,168 |
13 Feb 2020 | USD | 59.005 | 60.625 | 58.86 | 59.33 | 59.33 | +0.06 (+0.10%) | 23,679,687 |
12 Feb 2020 | USD | 59.04 | 61.19 | 58.9 | 59.27 | 59.27 | +2.02 (+3.53%) | 47,180,808 |
11 Feb 2020 | USD | 57.88 | 58.84 | 56.33 | 57.25 | 57.25 | -0.08 (-0.14%) | 26,776,853 |
10 Feb 2020 | USD | 56.3 | 57.34 | 56.2 | 57.33 | 57.33 | +0.45 (+0.79%) | 15,929,036 |
7 Feb 2020 | USD | 57.97 | 58 | 56.77 | 56.88 | 56.88 | -1.8 (-3.07%) | 20,891,081 |
6 Feb 2020 | USD | 58.08 | 59.17 | 57.41 | 58.68 | 58.68 | +1.91 (+3.36%) | 23,358,721 |
5 Feb 2020 | USD | 57.02 | 57.26 | 55.82 | 56.77 | 56.77 | +1.27 (+2.29%) | 19,795,257 |
4 Feb 2020 | USD | 55.29 | 56.02 | 54.94 | 55.5 | 55.5 | +1.72 (+3.20%) | 19,998,615 |
3 Feb 2020 | USD | 53.2535 | 54.11 | 53 | 53.78 | 53.78 | +0.69 (+1.30%) | 20,481,023 |
31 Jan 2020 | USD | 55.15 | 55.2 | 52.7 | 53.09 | 53.09 | -1.94 (-3.53%) | 28,550,849 |
30 Jan 2020 | USD | 54.18 | 55.07 | 53.22 | 55.03 | 55.03 | -0.27 (-0.49%) | 30,783,775 |