Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | USD | 33.33 | 33.33 | 32.5 | 32.5 | 32.5 | -0.31 (-0.94%) | 20,400 |
24 Feb 2020 | USD | 33.03 | 33.1 | 32.75 | 32.81 | 32.81 | -1.04 (-3.07%) | 41,100 |
21 Feb 2020 | USD | 33.83 | 33.99 | 33.71 | 33.85 | 33.85 | -0.15 (-0.44%) | 48,700 |
20 Feb 2020 | USD | 34.21 | 34.23 | 34 | 34 | 34 | -0.3 (-0.87%) | 3,900 |
19 Feb 2020 | USD | 34.13 | 34.4 | 34.13 | 34.3 | 34.3 | +0.55 (+1.63%) | 12,100 |
18 Feb 2020 | USD | 34.02 | 34.02 | 33.63 | 33.75 | 33.75 | -0.7 (-2.03%) | 98,900 |
14 Feb 2020 | USD | 34.25 | 34.49 | 34.25 | 34.45 | 34.45 | 0.0 (0.0%) | 55,400 |
13 Feb 2020 | USD | 34.52 | 34.8 | 34.45 | 34.45 | 34.45 | -0.34 (-0.98%) | 13,100 |
12 Feb 2020 | USD | 34.85 | 34.85 | 34.45 | 34.79 | 34.79 | -0.06 (-0.17%) | 68,100 |
11 Feb 2020 | USD | 34.67 | 34.92 | 34.41 | 34.85 | 34.85 | +0.05 (+0.14%) | 16,700 |
10 Feb 2020 | USD | 34.48 | 34.92 | 34.48 | 34.8 | 34.8 | 0.0 (0.0%) | 13,900 |
7 Feb 2020 | USD | 34.71 | 34.91 | 34.69 | 34.8 | 34.8 | +0.03 (+0.09%) | 5,600 |
6 Feb 2020 | USD | 34.86 | 35 | 34.77 | 34.77 | 34.77 | +0.17 (+0.49%) | 23,700 |
5 Feb 2020 | USD | 34.63 | 34.81 | 34.49 | 34.6 | 34.6 | +0.34 (+0.99%) | 48,900 |
4 Feb 2020 | USD | 34.21 | 34.43 | 34.1 | 34.26 | 34.26 | +0.59 (+1.75%) | 37,500 |
3 Feb 2020 | USD | 33.5 | 33.8 | 33.33 | 33.67 | 33.67 | -0.53 (-1.55%) | 20,100 |
31 Jan 2020 | USD | 34.44 | 34.56 | 34.14 | 34.2 | 34.2 | -0.43 (-1.24%) | 17,900 |
30 Jan 2020 | USD | 34.67 | 34.72 | 34.5 | 34.63 | 34.63 | -0.7 (-1.98%) | 78,500 |
29 Jan 2020 | USD | 35.42 | 35.54 | 35.33 | 35.33 | 35.33 | -0.23 (-0.65%) | 5,900 |
28 Jan 2020 | USD | 35.3 | 35.58 | 35.17 | 35.56 | 35.56 | +0.21 (+0.59%) | 10,500 |
27 Jan 2020 | USD | 35.46 | 35.57 | 35.13 | 35.35 | 35.35 | -0.09 (-0.25%) | 18,200 |
24 Jan 2020 | USD | 35.65 | 35.77 | 35.33 | 35.44 | 35.44 | -0.01 (-0.03%) | 45,400 |
23 Jan 2020 | USD | 35.45 | 35.5 | 35.3 | 35.45 | 35.45 | +0.06 (+0.17%) | 9,100 |
22 Jan 2020 | USD | 35.43 | 35.66 | 35.27 | 35.39 | 35.39 | +0.16 (+0.45%) | 24,300 |
21 Jan 2020 | USD | 35.24 | 35.59 | 35.06 | 35.23 | 35.23 | -0.54 (-1.51%) | 29,200 |
17 Jan 2020 | USD | 35.64 | 35.88 | 35.5276 | 35.77 | 35.77 | +0.38 (+1.07%) | 9,936 |
16 Jan 2020 | USD | 35.45 | 35.642 | 35.35 | 35.39 | 35.39 | 0.0 (0.0%) | 34,897 |
15 Jan 2020 | USD | 35.36 | 35.49 | 35.33 | 35.39 | 35.39 | +0.38 (+1.09%) | 29,247 |
14 Jan 2020 | USD | 35 | 35.11 | 34.86 | 35.01 | 35.01 | +0.02 (+0.06%) | 17,470 |
13 Jan 2020 | USD | 34.5 | 34.99 | 34.4563 | 34.99 | 34.99 | +0.75 (+2.19%) | 40,132 |