Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 56.7 | 56.8 | 55.4 | 55.7 | 55.7 | -0.7 (-1.24%) | 224,898 |
9 Jan 2020 | USD | 56.4 | 56.8 | 56 | 56.4 | 56.4 | +0.35 (+0.62%) | 131,435 |
8 Jan 2020 | USD | 56.55 | 56.8 | 55.9 | 56.05 | 56.05 | -0.35 (-0.62%) | 188,776 |
7 Jan 2020 | USD | 55.1 | 56.6 | 54.9 | 56.4 | 56.4 | +1.4 (+2.55%) | 472,363 |
6 Jan 2020 | USD | 55.5 | 55.5 | 54.05 | 55 | 55 | -1.25 (-2.22%) | 241,371 |
3 Jan 2020 | USD | 56.6 | 56.8 | 55.95 | 56.25 | 56.25 | -0.25 (-0.44%) | 160,612 |
2 Jan 2020 | USD | 56.1 | 57.05 | 56.1 | 56.5 | 56.5 | +0.8 (+1.44%) | 485,068 |
31 Dec 2019 | USD | 55.7 | 55.7 | 55.7 | 55.7 | 55.7 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 55.75 | 56.45 | 55.1 | 55.7 | 55.7 | +0.35 (+0.63%) | 210,102 |
27 Dec 2019 | USD | 55.7 | 56.95 | 55.35 | 55.35 | 55.35 | +0.15 (+0.27%) | 206,230 |
26 Dec 2019 | USD | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 55 | 55.45 | 54.65 | 55.2 | 55.2 | +0.2 (+0.36%) | 219,215 |
20 Dec 2019 | USD | 55.2 | 56.05 | 54.8 | 55 | 55 | -0.2 (-0.36%) | 699,407 |
19 Dec 2019 | USD | 56 | 56 | 54.6 | 55.2 | 55.2 | -0.8 (-1.43%) | 500,198 |
18 Dec 2019 | USD | 57.1 | 57.25 | 55.75 | 56 | 56 | -1.3 (-2.27%) | 523,073 |
17 Dec 2019 | USD | 54.1 | 58 | 53.9 | 57.3 | 57.3 | +3.05 (+5.62%) | 1,047,580 |
16 Dec 2019 | USD | 54.4 | 54.8 | 53.55 | 54.25 | 54.25 | -0.15 (-0.28%) | 253,213 |
13 Dec 2019 | USD | 54.6 | 55 | 53.8 | 54.4 | 54.4 | +0.15 (+0.28%) | 305,479 |
12 Dec 2019 | USD | 53.1 | 54.7 | 53.1 | 54.25 | 54.25 | +0.4 (+0.74%) | 224,247 |
11 Dec 2019 | USD | 54 | 55.2 | 53.55 | 53.85 | 53.85 | -0.15 (-0.28%) | 566,669 |
10 Dec 2019 | USD | 54.4 | 54.4 | 53.35 | 54 | 54 | -0.4 (-0.74%) | 301,540 |
9 Dec 2019 | USD | 55.05 | 55.3 | 54.2 | 54.4 | 54.4 | -0.65 (-1.18%) | 306,982 |
6 Dec 2019 | USD | 54 | 55.35 | 54 | 55.05 | 55.05 | +0.9 (+1.66%) | 364,628 |
5 Dec 2019 | USD | 52.9 | 54.6 | 52.9 | 54.15 | 54.15 | +0.8 (+1.50%) | 270,273 |
4 Dec 2019 | USD | 52.7 | 53.5 | 52.65 | 53.35 | 53.35 | +0.65 (+1.23%) | 403,287 |
3 Dec 2019 | USD | 52.5 | 53.5 | 51.9 | 52.7 | 52.7 | +0.05 (+0.09%) | 338,170 |
2 Dec 2019 | USD | 53.15 | 53.85 | 52.55 | 52.65 | 52.65 | -0.65 (-1.22%) | 195,310 |
29 Nov 2019 | USD | 53.25 | 53.3 | 52.3 | 53.3 | 53.3 | +0.05 (+0.09%) | 191,660 |