Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | USD | 31.5 | 31.86 | 31.15 | 31.4 | 31.4 | -0.09 (-0.29%) | 3,723,920 |
14 Jan 2020 | USD | 32.46 | 32.64 | 31.01 | 31.49 | 31.49 | -1.08 (-3.32%) | 4,703,977 |
13 Jan 2020 | USD | 32.37 | 32.95 | 32.27 | 32.57 | 32.57 | +0.22 (+0.68%) | 3,125,838 |
10 Jan 2020 | USD | 32.06 | 32.39 | 31.65 | 32.35 | 32.35 | +0.45 (+1.41%) | 3,603,970 |
9 Jan 2020 | USD | 31.9 | 32.27 | 31.8 | 31.9 | 31.9 | +0.25 (+0.79%) | 5,968,517 |
8 Jan 2020 | USD | 31.34 | 31.73 | 31.05 | 31.65 | 31.65 | +0.27 (+0.86%) | 3,628,143 |
7 Jan 2020 | USD | 30.88 | 31.44 | 30.55 | 31.38 | 31.38 | +0.42 (+1.36%) | 3,795,641 |
6 Jan 2020 | USD | 30.35 | 31.03 | 30.21 | 30.96 | 30.96 | +0.49 (+1.61%) | 6,900,258 |
3 Jan 2020 | USD | 29.75 | 30.51 | 29.64 | 30.47 | 30.47 | +0.3 (+0.99%) | 3,679,023 |
2 Jan 2020 | USD | 29.83 | 30.24 | 29.61 | 30.17 | 30.17 | +0.53 (+1.79%) | 3,853,021 |
31 Dec 2019 | USD | 29.23 | 29.68 | 29.02 | 29.64 | 29.64 | +0.36 (+1.23%) | 2,054,639 |
30 Dec 2019 | USD | 29.9 | 29.98 | 29.22 | 29.28 | 29.28 | -0.73 (-2.43%) | 2,890,829 |
27 Dec 2019 | USD | 29.64 | 30.04 | 29.55 | 30.01 | 30.01 | +0.42 (+1.42%) | 10,052,862 |
26 Dec 2019 | USD | 30 | 30.09 | 29.51 | 29.59 | 29.59 | -0.47 (-1.56%) | 7,080,555 |
25 Dec 2019 | USD | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 29.6 | 30.24 | 29.52 | 30.06 | 30.06 | +0.47 (+1.59%) | 5,241,453 |
23 Dec 2019 | USD | 28.35 | 29.67 | 28.29 | 29.59 | 29.59 | +1.29 (+4.56%) | 12,443,457 |
20 Dec 2019 | USD | 28.68 | 28.7 | 28.135 | 28.3 | 28.3 | -0.12 (-0.42%) | 11,697,582 |
19 Dec 2019 | USD | 28.54 | 28.84 | 28.25 | 28.42 | 28.42 | -0.29 (-1.01%) | 21,962,873 |
18 Dec 2019 | USD | 28.84 | 29.16 | 28.49 | 28.71 | 28.71 | -0.19 (-0.66%) | 12,356,048 |
17 Dec 2019 | USD | 28.67 | 28.95 | 28.27 | 28.9 | 28.9 | +0.4 (+1.40%) | 6,944,687 |
16 Dec 2019 | USD | 28.17 | 29.18 | 28.06 | 28.5 | 28.5 | +0.38 (+1.35%) | 21,018,951 |
13 Dec 2019 | USD | 28.29 | 28.75 | 27.975 | 28.12 | 28.12 | -0.39 (-1.37%) | 13,770,677 |
12 Dec 2019 | USD | 28.07 | 28.84 | 28 | 28.51 | 28.51 | +0.36 (+1.28%) | 16,111,305 |
11 Dec 2019 | USD | 28.11 | 28.34 | 27.5 | 28.15 | 28.15 | +0.4 (+1.44%) | 13,307,866 |
10 Dec 2019 | USD | 27.51 | 27.77 | 27.29 | 27.75 | 27.75 | +0.18 (+0.65%) | 9,692,523 |
9 Dec 2019 | USD | 27.71 | 27.88 | 27.49 | 27.57 | 27.57 | -0.12 (-0.43%) | 6,474,944 |
6 Dec 2019 | USD | 27.99 | 27.99 | 27.645 | 27.69 | 27.69 | -0.13 (-0.47%) | 8,191,218 |
5 Dec 2019 | USD | 27.9 | 27.9 | 27.51 | 27.82 | 27.82 | -0.04 (-0.14%) | 5,337,039 |
4 Dec 2019 | USD | 27.98 | 28.105 | 27.72 | 27.86 | 27.86 | -0.04 (-0.14%) | 6,266,420 |