Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 85.93 | 87.83 | 85.7 | 87.66 | 87.66 | +1.38 (+1.60%) | 2,126,176 |
7 Dec 2020 | USD | 86.26 | 86.65 | 85.64 | 86.28 | 86.28 | -0.13 (-0.15%) | 1,521,211 |
4 Dec 2020 | USD | 83.87 | 86.6 | 83.68 | 86.41 | 86.41 | +2.4 (+2.86%) | 1,807,654 |
3 Dec 2020 | USD | 84.08 | 85.03 | 83.74 | 84.01 | 84.01 | -0.21 (-0.25%) | 1,431,528 |
2 Dec 2020 | USD | 84.28 | 84.69 | 83.84 | 84.22 | 84.22 | 0.0 (0.0%) | 1,597,295 |
1 Dec 2020 | USD | 83.71 | 84.99 | 83.05 | 84.22 | 84.22 | +1.18 (+1.42%) | 1,997,164 |
30 Nov 2020 | USD | 82.19 | 83.43 | 82.05 | 83.04 | 83.04 | +0.63 (+0.76%) | 2,510,619 |
27 Nov 2020 | USD | 81.91 | 83.09 | 81.64 | 82.41 | 82.41 | +1.03 (+1.27%) | 967,727 |
25 Nov 2020 | USD | 81.5 | 82.35 | 80.58 | 81.38 | 81.38 | -0.32 (-0.39%) | 1,113,461 |
24 Nov 2020 | USD | 82.44 | 82.44 | 79.4 | 81.7 | 81.7 | -0.05 (-0.06%) | 2,104,221 |
23 Nov 2020 | USD | 80.52 | 81.89 | 80.52 | 81.75 | 81.75 | +1.28 (+1.59%) | 1,637,387 |
20 Nov 2020 | USD | 81.18 | 81.72 | 80.41 | 80.47 | 80.47 | -0.71 (-0.87%) | 1,613,841 |
19 Nov 2020 | USD | 78.04 | 81.31 | 78.04 | 81.18 | 81.18 | +1.92 (+2.42%) | 1,731,659 |
18 Nov 2020 | USD | 80.58 | 81.19 | 79.16 | 79.26 | 79.26 | -1.5 (-1.86%) | 2,690,351 |
17 Nov 2020 | USD | 81.35 | 81.95 | 80.32 | 80.76 | 80.76 | -1.33 (-1.62%) | 4,379,056 |
16 Nov 2020 | USD | 82.36 | 83.4 | 81.48 | 82.09 | 82.09 | +0.91 (+1.12%) | 1,824,327 |
13 Nov 2020 | USD | 81.08 | 82.03 | 80.78 | 81.18 | 81.18 | +0.72 (+0.89%) | 2,043,119 |
12 Nov 2020 | USD | 81.54 | 82.05 | 79.89 | 80.46 | 80.46 | -1.32 (-1.61%) | 1,744,872 |
11 Nov 2020 | USD | 80.75 | 82.56 | 80.55 | 81.78 | 81.78 | +1.66 (+2.07%) | 2,496,325 |
10 Nov 2020 | USD | 81.36 | 81.69 | 79.62 | 80.12 | 80.12 | -0.95 (-1.17%) | 2,362,968 |
9 Nov 2020 | USD | 80.69 | 83.68 | 80.53 | 81.07 | 81.07 | +1.59 (+2.00%) | 4,696,192 |
6 Nov 2020 | USD | 77.93 | 79.76 | 77.815 | 79.48 | 79.48 | +1.59 (+2.04%) | 2,292,045 |
5 Nov 2020 | USD | 75.73 | 78.17 | 75.37 | 77.89 | 77.89 | +3.19 (+4.27%) | 2,161,058 |
4 Nov 2020 | USD | 72.63 | 75.1 | 71.62 | 74.7 | 74.7 | +3.9 (+5.51%) | 3,096,671 |
3 Nov 2020 | USD | 70.05 | 71.63 | 70.04 | 70.8 | 70.8 | +0.98 (+1.40%) | 2,330,751 |
2 Nov 2020 | USD | 70.18 | 70.5 | 69.44 | 69.82 | 69.82 | +0.17 (+0.24%) | 2,982,645 |
30 Oct 2020 | USD | 69.37 | 70.08 | 68.8 | 69.65 | 69.65 | -0.54 (-0.77%) | 2,245,924 |
29 Oct 2020 | USD | 68.355 | 70.76 | 68.35 | 70.19 | 70.19 | +1.42 (+2.06%) | 1,633,064 |
28 Oct 2020 | USD | 69.83 | 70.4958 | 68.45 | 68.77 | 68.77 | -1.95 (-2.76%) | 2,445,415 |
27 Oct 2020 | USD | 71.74 | 71.94 | 70.7 | 70.72 | 70.72 | -0.52 (-0.73%) | 1,122,150 |