Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 36.5 | 36.55 | 33.0638 | 35.73 | 35.73 | -0.63 (-1.73%) | 48,635 |
24 Mar 2020 | USD | 35.04 | 36.36 | 34.7 | 36.36 | 36.36 | +1.85 (+5.36%) | 54,648 |
23 Mar 2020 | USD | 35.25 | 36.5 | 33.56 | 34.51 | 34.51 | -1.12 (-3.14%) | 48,556 |
20 Mar 2020 | USD | 32.05 | 35.63 | 31.5 | 35.63 | 35.63 | +3.56 (+11.10%) | 149,615 |
19 Mar 2020 | USD | 30.25 | 32.3 | 28.61 | 32.07 | 32.07 | +1.82 (+6.02%) | 25,504 |
18 Mar 2020 | USD | 30.82 | 30.82 | 29.51 | 30.25 | 30.25 | -1.4 (-4.42%) | 20,466 |
17 Mar 2020 | USD | 28.31 | 31.65 | 25.95 | 31.65 | 31.65 | +4.14 (+15.05%) | 28,695 |
16 Mar 2020 | USD | 27.24 | 32.72 | 26.42 | 27.51 | 27.51 | -3.93 (-12.50%) | 50,845 |
13 Mar 2020 | USD | 28.85 | 31.88 | 27.02 | 31.44 | 31.44 | +3.93 (+14.29%) | 52,592 |
12 Mar 2020 | USD | 28.03 | 29.8162 | 25.56 | 27.51 | 27.51 | -3.8 (-12.14%) | 44,718 |
11 Mar 2020 | USD | 32.89 | 33.04 | 30.5294 | 31.31 | 31.31 | -2.52 (-7.45%) | 105,900 |
10 Mar 2020 | USD | 32.89 | 34.08 | 29.991 | 33.83 | 33.83 | +1.65 (+5.13%) | 56,504 |
9 Mar 2020 | USD | 29.68 | 32.96 | 29.51 | 32.18 | 32.18 | +0.42 (+1.32%) | 25,641 |
6 Mar 2020 | USD | 31.94 | 32.12 | 31.01 | 31.76 | 31.76 | -0.44 (-1.37%) | 37,556 |
5 Mar 2020 | USD | 34.84 | 34.84 | 31.1994 | 32.2 | 32.2 | -3.64 (-10.16%) | 104,963 |
4 Mar 2020 | USD | 36.54 | 36.54 | 33.6837 | 35.84 | 35.84 | +0.02 (+0.06%) | 23,306 |
3 Mar 2020 | USD | 36.54 | 37.2216 | 34.06 | 35.82 | 35.82 | -0.76 (-2.08%) | 35,595 |
2 Mar 2020 | USD | 35.65 | 36.74 | 34.2732 | 36.58 | 36.58 | +1.17 (+3.30%) | 59,421 |
28 Feb 2020 | USD | 34.89 | 35.41 | 31.17 | 35.41 | 35.41 | +1.11 (+3.24%) | 86,916 |
27 Feb 2020 | USD | 39.75 | 41 | 32.9261 | 34.3 | 34.3 | -6.66 (-16.26%) | 318,572 |
26 Feb 2020 | USD | 37.1 | 41.37 | 37.1 | 40.96 | 40.96 | +3.04 (+8.02%) | 108,149 |
25 Feb 2020 | USD | 38.32 | 38.689 | 37.0001 | 37.92 | 37.92 | -0.13 (-0.34%) | 75,509 |
24 Feb 2020 | USD | 38.52 | 38.8999 | 37.05 | 38.05 | 38.05 | -0.85 (-2.19%) | 49,508 |
21 Feb 2020 | USD | 36.97 | 40 | 36 | 38.9 | 38.9 | +2.16 (+5.88%) | 58,489 |
20 Feb 2020 | USD | 34.98 | 36.94 | 34.45 | 36.74 | 36.74 | +1.66 (+4.73%) | 37,334 |
19 Feb 2020 | USD | 34.23 | 37.09 | 34.15 | 35.08 | 35.08 | +0.88 (+2.57%) | 37,550 |
18 Feb 2020 | USD | 33.09 | 34.95 | 32.9 | 34.2 | 34.2 | +0.99 (+2.98%) | 81,772 |
14 Feb 2020 | USD | 33.87 | 34.988 | 32.4459 | 33.21 | 33.21 | -0.66 (-1.95%) | 45,072 |
13 Feb 2020 | USD | 35.29 | 35.6916 | 33.0119 | 33.87 | 33.87 | -1.42 (-4.02%) | 16,431 |
12 Feb 2020 | USD | 35.36 | 36.05 | 35.1 | 35.29 | 35.29 | +0.08 (+0.23%) | 71,508 |