Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 53.17 | 53.63 | 52.09 | 53.5 | 53.5 | +0.15 (+0.28%) | 519,900 |
19 Dec 2019 | USD | 53.37 | 53.8 | 52.75 | 53.35 | 53.35 | +0.49 (+0.93%) | 34,900 |
18 Dec 2019 | USD | 52.74 | 54 | 52.74 | 52.86 | 52.86 | +0.26 (+0.49%) | 24,000 |
17 Dec 2019 | USD | 52.49 | 53.25 | 51.75 | 52.6 | 52.6 | +0.73 (+1.41%) | 13,200 |
16 Dec 2019 | USD | 52.24 | 52.495 | 51.87 | 51.87 | 51.87 | -0.49 (-0.94%) | 16,300 |
13 Dec 2019 | USD | 51.335 | 52.68 | 51.15 | 52.36 | 52.36 | +0.86 (+1.67%) | 38,300 |
12 Dec 2019 | USD | 51.65 | 52.1 | 50.5 | 51.5 | 51.5 | -0.18 (-0.35%) | 8,900 |
11 Dec 2019 | USD | 50.5 | 56 | 50.5 | 51.68 | 51.68 | +1.23 (+2.44%) | 26,600 |
10 Dec 2019 | USD | 48.95 | 50.5 | 47.4 | 50.45 | 50.45 | +1.835 (+3.77%) | 12,100 |
9 Dec 2019 | USD | 49.65 | 50.755 | 47.77 | 48.615 | 48.615 | -2.385 (-4.68%) | 17,200 |
6 Dec 2019 | USD | 49.37 | 51 | 46.32 | 51 | 51 | +0.98 (+1.96%) | 33,100 |
5 Dec 2019 | USD | 49.5 | 51 | 48.1 | 50.02 | 50.02 | -0.44 (-0.87%) | 21,600 |
4 Dec 2019 | USD | 48.89 | 51.5 | 48.01 | 50.46 | 50.46 | -1.02 (-1.98%) | 15,200 |
3 Dec 2019 | USD | 50.27 | 51.5 | 49.74 | 51.48 | 51.48 | +0.03 (+0.06%) | 25,100 |
2 Dec 2019 | USD | 50.05 | 51.85 | 49.32 | 51.45 | 51.45 | +0.95 (+1.88%) | 25,100 |
29 Nov 2019 | USD | 48.85 | 50.55 | 48.85 | 50.5 | 50.5 | +0.95 (+1.92%) | 9,000 |
28 Nov 2019 | USD | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 49.6 | 50.55 | 47.72 | 49.55 | 49.55 | -0.48 (-0.96%) | 12,100 |
26 Nov 2019 | USD | 48.41 | 50.53 | 48.08 | 50.03 | 50.03 | +1.38 (+2.84%) | 40,700 |
25 Nov 2019 | USD | 48.13 | 48.65 | 47.935 | 48.65 | 48.65 | +0.4 (+0.83%) | 22,200 |
22 Nov 2019 | USD | 47.99 | 48.3 | 47.725 | 48.25 | 48.25 | +0.37 (+0.77%) | 5,200 |
21 Nov 2019 | USD | 48.05 | 48.3 | 47.8 | 47.88 | 47.88 | -0.42 (-0.87%) | 7,300 |
20 Nov 2019 | USD | 47.62 | 48.3 | 47.62 | 48.3 | 48.3 | -0.05 (-0.10%) | 1,200 |
19 Nov 2019 | USD | 46.885 | 48.35 | 46.885 | 48.35 | 48.35 | +0.35 (+0.73%) | 14,900 |
18 Nov 2019 | USD | 46.89 | 48 | 45.875 | 48 | 48 | +0.44 (+0.93%) | 4,700 |
15 Nov 2019 | USD | 46.38 | 48.2 | 46.38 | 47.56 | 47.56 | -0.64 (-1.33%) | 5,100 |
14 Nov 2019 | USD | 48.1 | 48.2 | 47.38 | 48.2 | 48.2 | +0.46 (+0.96%) | 21,200 |
13 Nov 2019 | USD | 46 | 47.745 | 44.905 | 47.74 | 47.74 | -0.26 (-0.54%) | 4,600 |
12 Nov 2019 | USD | 46 | 48 | 46 | 48 | 48 | +2 (+4.35%) | 2,700 |
11 Nov 2019 | USD | 45.606 | 46 | 45.606 | 46 | 46 | 0.0 (0.0%) | 500 |