Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 75.49 | 77.49 | 75.49 | 76.87 | 76.87 | +0.78 (+1.03%) | 60,802 |
8 Dec 2020 | USD | 75.13 | 76.12 | 74.61 | 76.09 | 76.09 | +0.6 (+0.79%) | 67,823 |
7 Dec 2020 | USD | 75.2 | 75.9 | 74.275 | 75.49 | 75.49 | -0.03 (-0.04%) | 59,103 |
4 Dec 2020 | USD | 74.23 | 75.68 | 74.12 | 75.52 | 75.52 | +1.75 (+2.37%) | 63,558 |
3 Dec 2020 | USD | 72.57 | 74.16 | 72 | 73.77 | 73.77 | +1.42 (+1.96%) | 57,174 |
2 Dec 2020 | USD | 72.09 | 72.845 | 71.411 | 72.35 | 72.35 | +0.24 (+0.33%) | 64,663 |
1 Dec 2020 | USD | 72.4 | 72.95 | 71.81 | 72.11 | 72.11 | +0.86 (+1.21%) | 57,856 |
30 Nov 2020 | USD | 74.21 | 74.21 | 70.78 | 71.25 | 71.25 | -3.54 (-4.73%) | 89,783 |
27 Nov 2020 | USD | 75.05 | 75.7435 | 74.18 | 74.79 | 74.79 | -0.46 (-0.61%) | 57,860 |
25 Nov 2020 | USD | 75.22 | 75.85 | 73.88 | 75.25 | 75.25 | +0.22 (+0.29%) | 74,072 |
24 Nov 2020 | USD | 74.44 | 75.43 | 74.32 | 75.03 | 75.03 | +0.83 (+1.12%) | 93,222 |
23 Nov 2020 | USD | 75.22 | 75.22 | 73.925 | 74.2 | 74.2 | -0.1 (-0.13%) | 60,373 |
20 Nov 2020 | USD | 73.31 | 74.545 | 73.25 | 74.3 | 74.3 | +0.34 (+0.46%) | 62,907 |
19 Nov 2020 | USD | 74.96 | 74.96 | 73.11 | 73.96 | 73.96 | -1.08 (-1.44%) | 59,102 |
18 Nov 2020 | USD | 76.08 | 76.44 | 74.83 | 75.04 | 75.04 | -0.6 (-0.79%) | 46,296 |
17 Nov 2020 | USD | 75.11 | 76.06 | 74.54 | 75.64 | 75.64 | +0.02 (+0.03%) | 52,762 |
16 Nov 2020 | USD | 75.97 | 76.81 | 75.34 | 75.62 | 75.62 | +1.1 (+1.48%) | 59,072 |
13 Nov 2020 | USD | 73.92 | 74.89 | 73.42 | 74.52 | 74.52 | +1.18 (+1.61%) | 54,665 |
12 Nov 2020 | USD | 74.35 | 75.34 | 72.38 | 73.34 | 73.34 | -1.85 (-2.46%) | 78,205 |
11 Nov 2020 | USD | 77.83 | 77.83 | 74.73 | 75.19 | 75.19 | -2.63 (-3.38%) | 54,487 |
10 Nov 2020 | USD | 74.24 | 78.05 | 74.24 | 77.82 | 77.82 | +4.29 (+5.83%) | 65,526 |
9 Nov 2020 | USD | 74.27 | 76.669 | 73.34 | 73.53 | 73.53 | +3.39 (+4.83%) | 63,787 |
6 Nov 2020 | USD | 71.51 | 71.98 | 69.99 | 70.14 | 70.14 | -0.86 (-1.21%) | 40,436 |
5 Nov 2020 | USD | 70.12 | 72.44 | 70.12 | 71 | 71 | +0.99 (+1.41%) | 31,600 |
4 Nov 2020 | USD | 70.92 | 72.24 | 69.9 | 70.01 | 70.01 | -1.66 (-2.32%) | 63,173 |
3 Nov 2020 | USD | 71.73 | 72.2828 | 70.85 | 71.67 | 71.67 | +1 (+1.42%) | 43,266 |
2 Nov 2020 | USD | 70.89 | 72.0599 | 69.97 | 70.67 | 70.67 | +0.67 (+0.96%) | 41,332 |
30 Oct 2020 | USD | 70 | 70.655 | 68.63 | 70 | 70 | 0.0 (0.0%) | 114,672 |
29 Oct 2020 | USD | 70.01 | 70.89 | 69.61 | 70 | 70 | -0.19 (-0.27%) | 61,571 |
28 Oct 2020 | USD | 69 | 70.57 | 68.6606 | 70.19 | 70.19 | +1.19 (+1.72%) | 64,333 |