Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2020 | USD | 44.15 | 44.4 | 43 | 43.05 | 43.05 | -0.8 (-1.82%) | 555,070 |
28 Sep 2020 | USD | 43.65 | 44.3 | 43.55 | 43.85 | 43.85 | +1.3 (+3.06%) | 836,686 |
25 Sep 2020 | USD | 42.3 | 42.8 | 41.8 | 42.55 | 42.55 | +0.55 (+1.31%) | 762,055 |
24 Sep 2020 | USD | 42.7 | 43.25 | 41.65 | 42 | 42 | -1.6 (-3.67%) | 631,270 |
23 Sep 2020 | USD | 44.2 | 44.35 | 43.1 | 43.6 | 43.6 | -0.05 (-0.11%) | 543,214 |
22 Sep 2020 | USD | 45 | 45.25 | 43.2 | 43.65 | 43.65 | -1.25 (-2.78%) | 1,018,628 |
21 Sep 2020 | USD | 47.1 | 47.5 | 44.7 | 44.9 | 44.9 | -2 (-4.26%) | 808,916 |
18 Sep 2020 | USD | 47.65 | 47.7 | 46.7 | 46.9 | 46.9 | -0.45 (-0.95%) | 547,395 |
17 Sep 2020 | USD | 47.2 | 49 | 46.8 | 47.35 | 47.35 | +0.5 (+1.07%) | 1,908,665 |
16 Sep 2020 | USD | 47.55 | 47.95 | 46.6 | 46.85 | 46.85 | -0.3 (-0.64%) | 698,245 |
15 Sep 2020 | USD | 47.7 | 47.85 | 47 | 47.15 | 47.15 | -0.35 (-0.74%) | 429,788 |
14 Sep 2020 | USD | 47.6 | 48.35 | 47.25 | 47.5 | 47.5 | +0.3 (+0.64%) | 790,624 |
11 Sep 2020 | USD | 47.75 | 47.8 | 47 | 47.2 | 47.2 | -0.05 (-0.11%) | 707,901 |
10 Sep 2020 | USD | 46.75 | 47.9 | 46.1 | 47.25 | 47.25 | +1.8 (+3.96%) | 1,488,660 |
9 Sep 2020 | USD | 46 | 46.05 | 44.7 | 45.45 | 45.45 | -0.7 (-1.52%) | 575,099 |
8 Sep 2020 | USD | 46.95 | 47.9 | 46.05 | 46.15 | 46.15 | -0.95 (-2.02%) | 790,328 |
7 Sep 2020 | USD | 47.8 | 47.9 | 46.9 | 47.1 | 47.1 | -0.5 (-1.05%) | 449,907 |
4 Sep 2020 | USD | 47.2 | 48.8 | 47.1 | 47.6 | 47.6 | -0.75 (-1.55%) | 707,755 |
3 Sep 2020 | USD | 48.5 | 49.2 | 48.1 | 48.35 | 48.35 | -0.4 (-0.82%) | 597,669 |
2 Sep 2020 | USD | 47.7 | 49 | 47.5 | 48.75 | 48.75 | +1.3 (+2.74%) | 618,348 |
1 Sep 2020 | USD | 47.7 | 48.2 | 46.5 | 47.45 | 47.45 | +0.05 (+0.11%) | 584,096 |
31 Aug 2020 | USD | 49.85 | 50.2 | 47.1 | 47.4 | 47.4 | -2.25 (-4.53%) | 1,497,354 |
28 Aug 2020 | USD | 49.9 | 50.75 | 49.55 | 49.65 | 49.65 | -0.55 (-1.10%) | 1,328,536 |
27 Aug 2020 | USD | 51.8 | 51.95 | 49.6 | 50.2 | 50.2 | -1.4 (-2.71%) | 1,482,913 |
26 Aug 2020 | USD | 51.25 | 53 | 50.6 | 51.6 | 51.6 | +0.4 (+0.78%) | 2,485,799 |
25 Aug 2020 | USD | 52.15 | 52.4 | 50.7 | 51.2 | 51.2 | -0.65 (-1.25%) | 3,734,774 |
24 Aug 2020 | USD | 49.8 | 52 | 49.8 | 51.85 | 51.85 | +2.1 (+4.22%) | 3,698,046 |
21 Aug 2020 | USD | 50.5 | 50.65 | 49.65 | 49.75 | 49.75 | +0.3 (+0.61%) | 2,348,843 |
20 Aug 2020 | USD | 49 | 50 | 48.85 | 49.45 | 49.45 | +0.05 (+0.10%) | 1,451,281 |
19 Aug 2020 | USD | 49.3 | 49.8 | 49.2 | 49.4 | 49.4 | +0.3 (+0.61%) | 1,421,104 |