Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2021 | USD | 42.5 | 43.48 | 42.12 | 42.47 | 42.47 | -0.44 (-1.03%) | 66,800 |
7 Jan 2021 | USD | 43.83 | 43.83 | 42.37 | 42.91 | 42.91 | -0.71 (-1.63%) | 27,100 |
6 Jan 2021 | USD | 44.58 | 44.58 | 43 | 43.62 | 43.62 | -0.82 (-1.85%) | 50,300 |
5 Jan 2021 | USD | 43.8 | 44.7 | 43.58 | 44.44 | 44.44 | +1.32 (+3.06%) | 24,000 |
4 Jan 2021 | USD | 43.97 | 44 | 42.61 | 43.12 | 43.12 | -0.51 (-1.17%) | 41,300 |
31 Dec 2020 | USD | 42.86 | 44.12 | 42.86 | 43.63 | 43.63 | -0.26 (-0.59%) | 36,600 |
30 Dec 2020 | USD | 43.39 | 44.29 | 43.39 | 43.89 | 43.89 | +1.01 (+2.36%) | 23,500 |
29 Dec 2020 | USD | 42.56 | 43.21 | 42.56 | 42.88 | 42.88 | -0.29 (-0.67%) | 32,400 |
28 Dec 2020 | USD | 43.2 | 43.56 | 43.06 | 43.17 | 43.17 | -0.11 (-0.25%) | 55,600 |
24 Dec 2020 | USD | 43.02 | 43.62 | 42.9 | 43.28 | 43.28 | +0.68 (+1.60%) | 18,300 |
23 Dec 2020 | USD | 42.66 | 43.13 | 42.4 | 42.6 | 42.6 | -0.1 (-0.23%) | 22,300 |
22 Dec 2020 | USD | 42.72 | 42.92 | 42.53 | 42.7 | 42.7 | -0.94 (-2.15%) | 30,500 |
21 Dec 2020 | USD | 43.93 | 44.26 | 43.35 | 43.64 | 43.64 | -0.93 (-2.09%) | 65,500 |
18 Dec 2020 | USD | 44.49 | 44.69 | 44.43 | 44.57 | 44.57 | +0.22 (+0.50%) | 60,900 |
17 Dec 2020 | USD | 44.73 | 44.73 | 44.35 | 44.35 | 44.35 | -0.05 (-0.11%) | 30,800 |
16 Dec 2020 | USD | 44.46 | 44.64 | 44.3 | 44.4 | 44.4 | -0.18 (-0.40%) | 171,100 |
15 Dec 2020 | USD | 45.06 | 45.06 | 43.88 | 44.58 | 44.58 | +0.42 (+0.95%) | 97,600 |
14 Dec 2020 | USD | 43.88 | 44.67 | 43.88 | 44.16 | 44.16 | +0.43 (+0.98%) | 72,500 |
11 Dec 2020 | USD | 45.39 | 45.39 | 43.6 | 43.73 | 43.73 | -1.25 (-2.78%) | 27,900 |
10 Dec 2020 | USD | 45.06 | 45.06 | 43.4 | 44.98 | 44.98 | +0.8 (+1.81%) | 45,400 |
9 Dec 2020 | USD | 43.51 | 44.59 | 43.51 | 44.18 | 44.18 | +0.01 (+0.02%) | 32,900 |
8 Dec 2020 | USD | 44.44 | 44.46 | 43.99 | 44.17 | 44.17 | -0.4 (-0.90%) | 20,400 |
7 Dec 2020 | USD | 43.63 | 45.5 | 43.63 | 44.57 | 44.57 | -1.08 (-2.37%) | 86,900 |
4 Dec 2020 | USD | 44.9 | 46.01 | 44.61 | 45.65 | 45.65 | +1.25 (+2.82%) | 471,900 |
3 Dec 2020 | USD | 42.73 | 44.7 | 42.73 | 44.4 | 44.4 | +1.06 (+2.45%) | 377,800 |
2 Dec 2020 | USD | 43.02 | 44.12 | 43.02 | 43.34 | 43.34 | +1.11 (+2.63%) | 243,700 |
1 Dec 2020 | USD | 42.09 | 42.64 | 42.04 | 42.23 | 42.23 | +1.16 (+2.82%) | 296,800 |
30 Nov 2020 | USD | 41.32 | 41.32 | 40.97 | 41.07 | 41.07 | -1.68 (-3.93%) | 34,500 |
27 Nov 2020 | USD | 42.54 | 43.87 | 42.1 | 42.75 | 42.75 | -0.39 (-0.90%) | 13,200 |
25 Nov 2020 | USD | 42.92 | 43.23 | 42.88 | 43.14 | 43.14 | -0.56 (-1.28%) | 35,800 |