Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 54.9 | 55.01 | 54.76 | 55.01 | 55.01 | -0.2 (-0.36%) | 5,736 |
3 Feb 2020 | USD | 55 | 55.21 | 54.94 | 55.21 | 55.21 | +0.29 (+0.53%) | 1,348 |
31 Jan 2020 | USD | 55.2 | 55.2 | 54.7 | 54.92 | 54.92 | -0.48 (-0.87%) | 9,156 |
30 Jan 2020 | USD | 55.31 | 55.4 | 55.21 | 55.4 | 55.4 | +0.47 (+0.86%) | 4,162 |
29 Jan 2020 | USD | 55.059 | 55.17 | 54.91 | 54.93 | 54.93 | -0.24 (-0.44%) | 3,549 |
28 Jan 2020 | USD | 55.15 | 55.23 | 55.025 | 55.17 | 55.17 | +0.93 (+1.71%) | 3,398 |
27 Jan 2020 | USD | 54.36 | 54.48 | 54.24 | 54.24 | 54.24 | -0.75 (-1.36%) | 1,826 |
24 Jan 2020 | USD | 54.96 | 55.11 | 54.49 | 54.99 | 54.99 | +0.64 (+1.18%) | 18,668 |
23 Jan 2020 | USD | 54.58 | 54.6 | 54.27 | 54.35 | 54.35 | -0.52 (-0.95%) | 3,699 |
22 Jan 2020 | USD | 54.76 | 54.87 | 54.66 | 54.87 | 54.87 | +0.27 (+0.49%) | 2,602 |
21 Jan 2020 | USD | 54.669 | 54.71 | 54.6 | 54.6 | 54.6 | +0.4 (+0.74%) | 1,282 |
17 Jan 2020 | USD | 54.06 | 54.2 | 54.035 | 54.2 | 54.2 | -0.05 (-0.09%) | 2,845 |
16 Jan 2020 | USD | 53.95 | 54.25 | 53.95 | 54.25 | 54.25 | +0.535 (+1.00%) | 1,720 |
15 Jan 2020 | USD | 53.75 | 53.75 | 53.715 | 53.715 | 53.715 | -0.305 (-0.56%) | 923 |
14 Jan 2020 | USD | 53.88 | 54.02 | 53.7445 | 54.02 | 54.02 | +0.53 (+0.99%) | 1,884 |
13 Jan 2020 | USD | 53.43 | 53.58 | 53.42 | 53.49 | 53.49 | +0.17 (+0.32%) | 2,214 |
10 Jan 2020 | USD | 53.29 | 53.32 | 53.275 | 53.32 | 53.32 | -0.12 (-0.22%) | 3,457 |
9 Jan 2020 | USD | 53.48 | 53.51 | 53.44 | 53.44 | 53.44 | +0.045 (+0.08%) | 1,858 |
8 Jan 2020 | USD | 53.34 | 53.47 | 53.34 | 53.395 | 53.395 | +0.07 (+0.13%) | 1,609 |
7 Jan 2020 | USD | 53.33 | 53.41 | 53.24 | 53.325 | 53.325 | -0.185 (-0.35%) | 2,376 |
6 Jan 2020 | USD | 53.37 | 53.51 | 53.37 | 53.51 | 53.51 | +0.49 (+0.92%) | 1,269 |
3 Jan 2020 | USD | 52.95 | 53.02 | 52.83 | 53.02 | 53.02 | +0.065 (+0.12%) | 2,233 |
2 Jan 2020 | USD | 52.825 | 53.08 | 52.82 | 52.955 | 52.955 | +0.1 (+0.19%) | 3,776 |
31 Dec 2019 | USD | 52.68 | 53.02 | 52.68 | 52.855 | 52.855 | +0.075 (+0.14%) | 1,277 |
30 Dec 2019 | USD | 53.08 | 53.08 | 52.78 | 52.78 | 52.78 | -0.24 (-0.45%) | 2,828 |
27 Dec 2019 | USD | 52.85 | 53.04 | 52.85 | 53.02 | 53.02 | +0.47 (+0.89%) | 3,430 |
26 Dec 2019 | USD | 52.26 | 52.92 | 52.26 | 52.55 | 52.55 | -0.32 (-0.61%) | 1,912 |
25 Dec 2019 | USD | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 52.87 | 52.87 | 52.27 | 52.87 | 52.87 | +0.365 (+0.70%) | 1,583 |
23 Dec 2019 | USD | 52.405 | 52.505 | 52.405 | 52.505 | 52.505 | -0.115 (-0.22%) | 2,271 |