Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | USD | 38.65 | 39.6 | 38.25 | 38.4 | 38.4 | -2.25 (-5.54%) | 893,941 |
27 Feb 2020 | USD | 41.5 | 41.5 | 40.2 | 40.65 | 40.65 | -0.85 (-2.05%) | 663,579 |
26 Feb 2020 | USD | 41.8 | 42.45 | 41.15 | 41.5 | 41.5 | -1.15 (-2.70%) | 781,824 |
25 Feb 2020 | USD | 42.55 | 43.3 | 41.55 | 42.65 | 42.65 | +0.3 (+0.71%) | 1,299,057 |
24 Feb 2020 | USD | 42.6 | 43.25 | 42.1 | 42.35 | 42.35 | -0.45 (-1.05%) | 888,504 |
21 Feb 2020 | USD | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
20 Feb 2020 | USD | 43.35 | 43.5 | 42.6 | 42.8 | 42.8 | -0.6 (-1.38%) | 827,067 |
19 Feb 2020 | USD | 43.9 | 44.35 | 43.05 | 43.4 | 43.4 | -0.15 (-0.34%) | 733,319 |
18 Feb 2020 | USD | 41.6 | 43.75 | 41.1 | 43.55 | 43.55 | +1.75 (+4.19%) | 1,330,305 |
17 Feb 2020 | USD | 42.9 | 42.9 | 41.6 | 41.8 | 41.8 | -1.1 (-2.56%) | 608,431 |
14 Feb 2020 | USD | 43.75 | 44.2 | 42.85 | 42.9 | 42.9 | -0.6 (-1.38%) | 532,560 |
13 Feb 2020 | USD | 44 | 44 | 43.1 | 43.5 | 43.5 | -0.5 (-1.14%) | 664,536 |
12 Feb 2020 | USD | 45.8 | 45.85 | 43.3 | 44 | 44 | -1.15 (-2.55%) | 1,379,393 |
11 Feb 2020 | USD | 45.45 | 45.8 | 44.75 | 45.15 | 45.15 | -0.1 (-0.22%) | 1,090,682 |
10 Feb 2020 | USD | 46.65 | 47.3 | 45.05 | 45.25 | 45.25 | -1.35 (-2.90%) | 1,397,042 |
7 Feb 2020 | USD | 47.3 | 47.4 | 46.3 | 46.6 | 46.6 | -0.75 (-1.58%) | 870,088 |
6 Feb 2020 | USD | 47.3 | 48.1 | 47.2 | 47.35 | 47.35 | +0.15 (+0.32%) | 754,325 |
5 Feb 2020 | USD | 47.2 | 48.25 | 46.65 | 47.2 | 47.2 | +0.1 (+0.21%) | 990,911 |
4 Feb 2020 | USD | 47.05 | 47.7 | 46.85 | 47.1 | 47.1 | +0.45 (+0.96%) | 1,272,535 |
3 Feb 2020 | USD | 48.9 | 48.9 | 46.25 | 46.65 | 46.65 | -7.2 (-13.37%) | 2,012,330 |
31 Jan 2020 | USD | 55 | 55.4 | 53.55 | 53.85 | 53.85 | -1.35 (-2.45%) | 953,409 |
30 Jan 2020 | USD | 55.8 | 56.25 | 54.8 | 55.2 | 55.2 | -1.15 (-2.04%) | 839,675 |
29 Jan 2020 | USD | 56.5 | 57.45 | 56.05 | 56.35 | 56.35 | +0.2 (+0.36%) | 1,010,081 |
28 Jan 2020 | USD | 57.7 | 58 | 55.7 | 56.15 | 56.15 | -1.45 (-2.52%) | 1,607,148 |
27 Jan 2020 | USD | 57.9 | 59.2 | 57.25 | 57.6 | 57.6 | +1.3 (+2.31%) | 7,486,697 |
24 Jan 2020 | USD | 53.95 | 56.5 | 53.6 | 56.3 | 56.3 | +1.4 (+2.55%) | 3,589,805 |
23 Jan 2020 | USD | 53.35 | 55.75 | 53 | 54.9 | 54.9 | +1.4 (+2.62%) | 3,117,059 |
22 Jan 2020 | USD | 53 | 54.15 | 52.65 | 53.5 | 53.5 | +0.9 (+1.71%) | 3,024,207 |
21 Jan 2020 | USD | 52.45 | 53.95 | 52 | 52.6 | 52.6 | -0.05 (-0.09%) | 1,767,225 |
20 Jan 2020 | USD | 54.25 | 54.35 | 52.5 | 52.65 | 52.65 | -1.3 (-2.41%) | 1,015,120 |