Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | USD | 31.67 | 32.13 | 31.37 | 31.5 | 31.5 | +0.04 (+0.13%) | 1,238,600 |
5 Aug 2020 | USD | 31.6 | 31.97 | 31.36 | 31.46 | 31.46 | +0.22 (+0.70%) | 1,364,000 |
4 Aug 2020 | USD | 31.62 | 31.62 | 30.88 | 31.24 | 31.24 | -0.36 (-1.14%) | 1,183,200 |
3 Aug 2020 | USD | 31.71 | 31.75 | 31.045 | 31.6 | 31.6 | +0.1 (+0.32%) | 1,164,500 |
31 Jul 2020 | USD | 31.62 | 31.655 | 30.8 | 31.5 | 31.5 | +0.14 (+0.45%) | 864,900 |
30 Jul 2020 | USD | 30.86 | 31.54 | 30.48 | 31.36 | 31.36 | -0.12 (-0.38%) | 788,509 |
29 Jul 2020 | USD | 31.01 | 31.76 | 31.01 | 31.48 | 31.48 | +0.59 (+1.91%) | 934,435 |
28 Jul 2020 | USD | 31.36 | 31.41 | 30.78 | 30.89 | 30.89 | -0.36 (-1.15%) | 923,330 |
27 Jul 2020 | USD | 30.91 | 31.27 | 30.67 | 31.25 | 31.25 | +0.69 (+2.26%) | 584,571 |
24 Jul 2020 | USD | 31.21 | 31.33 | 30.34 | 30.56 | 30.56 | -1.09 (-3.44%) | 910,058 |
23 Jul 2020 | USD | 30.99 | 32.39 | 30.95 | 31.65 | 31.65 | +0.48 (+1.54%) | 1,616,631 |
22 Jul 2020 | USD | 31.12 | 31.72 | 31 | 31.17 | 31.17 | +0.16 (+0.52%) | 1,132,493 |
21 Jul 2020 | USD | 31.5 | 31.99 | 30.775 | 31.01 | 31.01 | +0.04 (+0.13%) | 1,339,804 |
20 Jul 2020 | USD | 30.5 | 31.1 | 30.5 | 30.97 | 30.97 | +0.63 (+2.08%) | 1,881,155 |
17 Jul 2020 | USD | 30.14 | 30.43 | 29.927 | 30.34 | 30.34 | +0.25 (+0.83%) | 1,777,100 |
16 Jul 2020 | USD | 29.28 | 30.215 | 29.03 | 30.09 | 30.09 | +0.46 (+1.55%) | 2,293,200 |
15 Jul 2020 | USD | 28.52 | 29.76 | 28.46 | 29.63 | 29.63 | +0.74 (+2.56%) | 2,853,800 |
14 Jul 2020 | USD | 28 | 28.94 | 27.83 | 28.89 | 28.89 | +0.8 (+2.85%) | 1,840,100 |
13 Jul 2020 | USD | 28.86 | 28.99 | 28.05 | 28.09 | 28.09 | -0.63 (-2.19%) | 2,529,100 |
10 Jul 2020 | USD | 28.63 | 28.79 | 28.275 | 28.72 | 28.72 | +0.09 (+0.31%) | 1,513,200 |
9 Jul 2020 | USD | 28.97 | 29.33 | 28.31 | 28.63 | 28.63 | 0.0 (0.0%) | 1,248,500 |
8 Jul 2020 | USD | 28.06 | 28.67 | 27.995 | 28.63 | 28.63 | +0.57 (+2.03%) | 1,874,800 |
7 Jul 2020 | USD | 27.56 | 28.63 | 27.56 | 28.06 | 28.06 | +0.51 (+1.85%) | 1,938,600 |
6 Jul 2020 | USD | 28.24 | 28.52 | 27.465 | 27.55 | 27.55 | -0.27 (-0.97%) | 1,060,600 |
2 Jul 2020 | USD | 28.9 | 29.03 | 27.72 | 27.82 | 27.82 | -0.59 (-2.08%) | 1,170,200 |
1 Jul 2020 | USD | 27.66 | 29.23 | 27.66 | 28.41 | 28.41 | +1.94 (+7.33%) | 3,278,100 |
30 Jun 2020 | USD | 26.31 | 26.58 | 26.11 | 26.47 | 26.47 | +0.13 (+0.49%) | 1,851,200 |
29 Jun 2020 | USD | 26.83 | 26.89 | 26 | 26.34 | 26.34 | -0.24 (-0.90%) | 1,773,100 |
26 Jun 2020 | USD | 26.86 | 28 | 26.03 | 26.58 | 26.58 | -0.19 (-0.71%) | 2,376,300 |
25 Jun 2020 | USD | 25.89 | 26.9 | 25.67 | 26.77 | 26.77 | +1.11 (+4.33%) | 1,693,200 |