Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2021 | USD | 70.54 | 71.53 | 63.1 | 66.09 | 66.09 | -3.22 (-4.65%) | 1,448,100 |
6 Jan 2021 | USD | 70.6 | 72.62 | 68.15 | 69.31 | 69.31 | +0.89 (+1.30%) | 711,600 |
5 Jan 2021 | USD | 64.73 | 68.55 | 64.56 | 68.42 | 68.42 | +3.75 (+5.80%) | 401,600 |
4 Jan 2021 | USD | 66.81 | 67.89 | 63.42 | 64.67 | 64.67 | -2.21 (-3.30%) | 482,700 |
31 Dec 2020 | USD | 68.88 | 68.88 | 65.06 | 66.88 | 66.88 | -0.65 (-0.96%) | 392,200 |
30 Dec 2020 | USD | 66.79 | 68.1 | 65.58 | 67.53 | 67.53 | +2.47 (+3.80%) | 415,600 |
29 Dec 2020 | USD | 67.29 | 69.6 | 62.53 | 65.06 | 65.06 | -2.1 (-3.13%) | 828,700 |
28 Dec 2020 | USD | 73.36 | 73.83 | 66.69 | 67.16 | 67.16 | -5.56 (-7.65%) | 966,300 |
24 Dec 2020 | USD | 73.5 | 74.22 | 72.02 | 72.72 | 72.72 | -0.79 (-1.07%) | 168,200 |
23 Dec 2020 | USD | 74.72 | 75.35 | 71.98 | 73.51 | 73.51 | +0.24 (+0.33%) | 434,600 |
22 Dec 2020 | USD | 71.81 | 74.1 | 71.39 | 73.27 | 73.27 | +2.93 (+4.17%) | 701,100 |
21 Dec 2020 | USD | 68.35 | 72.55 | 67.5 | 70.34 | 70.34 | +1.12 (+1.62%) | 707,800 |
18 Dec 2020 | USD | 69.61 | 72.32 | 68.48 | 69.22 | 69.22 | +0.48 (+0.70%) | 1,614,000 |
17 Dec 2020 | USD | 68.5 | 70.42 | 67.95 | 68.74 | 68.74 | +0.79 (+1.16%) | 453,400 |
16 Dec 2020 | USD | 70 | 70.98 | 67.78 | 67.95 | 67.95 | -1.75 (-2.51%) | 698,900 |
15 Dec 2020 | USD | 67.46 | 70.47 | 66.62 | 69.7 | 69.7 | +0.69 (+1.00%) | 932,600 |
14 Dec 2020 | USD | 69.16 | 72.5 | 67.53 | 69.01 | 69.01 | +0.11 (+0.16%) | 1,200,100 |
11 Dec 2020 | USD | 67.52 | 70.39 | 67.01 | 68.9 | 68.9 | +1.2 (+1.77%) | 644,200 |
10 Dec 2020 | USD | 62.14 | 67.96 | 61.77 | 67.7 | 67.7 | +4.63 (+7.34%) | 401,900 |
9 Dec 2020 | USD | 65 | 66.85 | 62.65 | 63.07 | 63.07 | -1.38 (-2.14%) | 1,013,700 |
8 Dec 2020 | USD | 64.32 | 65.39 | 62.38 | 64.45 | 64.45 | +1.13 (+1.78%) | 770,200 |
7 Dec 2020 | USD | 58.92 | 64.36 | 57.83 | 63.32 | 63.32 | +4.49 (+7.63%) | 1,063,500 |
4 Dec 2020 | USD | 57.37 | 59.43 | 57.34 | 58.83 | 58.83 | +1.76 (+3.08%) | 382,300 |
3 Dec 2020 | USD | 56.71 | 58.13 | 55.53 | 57.07 | 57.07 | +0.56 (+0.99%) | 627,800 |
2 Dec 2020 | USD | 55.73 | 57.33 | 54.77 | 56.51 | 56.51 | +1.88 (+3.44%) | 823,100 |
1 Dec 2020 | USD | 50.5 | 55.61 | 50.25 | 54.63 | 54.63 | +4.99 (+10.05%) | 1,013,600 |
30 Nov 2020 | USD | 48.51 | 49.9 | 48.42 | 49.64 | 49.64 | +1.46 (+3.03%) | 451,300 |
27 Nov 2020 | USD | 46.6 | 48.8 | 46.09 | 48.18 | 48.18 | +1.7 (+3.66%) | 404,800 |
25 Nov 2020 | USD | 47.45 | 47.61 | 46.34 | 46.48 | 46.48 | -0.8 (-1.69%) | 249,700 |
24 Nov 2020 | USD | 48.38 | 48.49 | 46.6 | 47.28 | 47.28 | -0.72 (-1.50%) | 454,800 |