Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | USD | 40.57 | 40.68 | 40.34 | 40.41 | 40.41 | +0.27 (+0.67%) | 15,000 |
4 Mar 2020 | USD | 40.07 | 40.37 | 39.99 | 40.14 | 40.14 | +0.46 (+1.16%) | 7,100 |
3 Mar 2020 | USD | 40.3 | 40.3 | 39.68 | 39.68 | 39.68 | +0.06 (+0.15%) | 5,100 |
2 Mar 2020 | USD | 39.21 | 39.62 | 39.15 | 39.62 | 39.62 | +1.82 (+4.81%) | 9,500 |
28 Feb 2020 | USD | 37.19 | 37.85 | 37.19 | 37.8 | 37.8 | -1.09 (-2.80%) | 19,200 |
27 Feb 2020 | USD | 39.4 | 39.5 | 38.87 | 38.89 | 38.89 | -0.23 (-0.59%) | 29,500 |
26 Feb 2020 | USD | 39.11 | 39.44 | 39.11 | 39.12 | 39.12 | +0.24 (+0.62%) | 4,800 |
25 Feb 2020 | USD | 39.48 | 39.48 | 38.88 | 38.88 | 38.88 | 0.0 (0.0%) | 5,300 |
24 Feb 2020 | USD | 38.52 | 38.88 | 38.52 | 38.88 | 38.88 | -0.87 (-2.19%) | 2,300 |
21 Feb 2020 | USD | 39.76 | 39.85 | 39.7 | 39.75 | 39.75 | +0.47 (+1.20%) | 4,400 |
20 Feb 2020 | USD | 39.6 | 39.6 | 39.24 | 39.28 | 39.28 | +0.24 (+0.61%) | 5,500 |
19 Feb 2020 | USD | 39.05 | 39.15 | 39.03 | 39.04 | 39.04 | +0.08 (+0.21%) | 5,500 |
18 Feb 2020 | USD | 39.01 | 39.16 | 38.93 | 38.96 | 38.96 | +0.69 (+1.80%) | 4,500 |
14 Feb 2020 | USD | 38.38 | 38.38 | 38.27 | 38.27 | 38.27 | +0.25 (+0.66%) | 900 |
13 Feb 2020 | USD | 38.32 | 38.52 | 38.02 | 38.02 | 38.02 | -0.9 (-2.31%) | 9,900 |
12 Feb 2020 | USD | 38.91 | 38.97 | 38.89 | 38.92 | 38.92 | +0.56 (+1.46%) | 4,500 |
11 Feb 2020 | USD | 38.42 | 38.65 | 38.36 | 38.36 | 38.36 | +0.46 (+1.21%) | 4,800 |
10 Feb 2020 | USD | 37.7 | 37.9 | 37.7 | 37.9 | 37.9 | +0.67 (+1.80%) | 31,900 |
7 Feb 2020 | USD | 37.4 | 37.4 | 37.21 | 37.23 | 37.23 | -0.01 (-0.03%) | 3,500 |
6 Feb 2020 | USD | 37.82 | 37.82 | 37.24 | 37.24 | 37.24 | -0.61 (-1.61%) | 15,300 |
5 Feb 2020 | USD | 37.89 | 37.89 | 37.38 | 37.85 | 37.85 | +0.2 (+0.53%) | 56,800 |
4 Feb 2020 | USD | 37.68 | 37.91 | 37.32 | 37.65 | 37.65 | +1.65 (+4.58%) | 11,900 |
3 Feb 2020 | USD | 36.56 | 36.88 | 35.27 | 36 | 36 | -1.74 (-4.61%) | 232,900 |
31 Jan 2020 | USD | 38.27 | 38.35 | 37.66 | 37.74 | 37.74 | -1.07 (-2.76%) | 489,700 |
30 Jan 2020 | USD | 38.3 | 38.87 | 38.29 | 38.81 | 38.81 | -0.67 (-1.70%) | 242,600 |
29 Jan 2020 | USD | 39.72 | 39.72 | 39.37 | 39.48 | 39.48 | +0.28 (+0.71%) | 21,300 |
28 Jan 2020 | USD | 38.74 | 39.37 | 38.74 | 39.2 | 39.2 | +0.34 (+0.87%) | 59,300 |
27 Jan 2020 | USD | 37.85 | 38.87 | 37.85 | 38.86 | 38.86 | -1.89 (-4.64%) | 132,500 |
24 Jan 2020 | USD | 41.09 | 41.2 | 40.65 | 40.75 | 40.75 | -0.31 (-0.75%) | 7,500 |
23 Jan 2020 | USD | 40.87 | 41.08 | 40.44 | 41.06 | 41.06 | -0.99 (-2.35%) | 19,400 |