Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 31.29 | 32.11 | 29.56 | 29.72 | 29.72 | -1.8 (-5.71%) | 479,500 |
26 Oct 2020 | USD | 32.87 | 32.87 | 30.9 | 31.52 | 31.52 | -2.22 (-6.58%) | 408,800 |
23 Oct 2020 | USD | 32.93 | 34.09 | 32.7 | 33.74 | 33.74 | +0.85 (+2.58%) | 378,600 |
22 Oct 2020 | USD | 30.62 | 32.96 | 30.62 | 32.89 | 32.89 | +2.42 (+7.94%) | 528,800 |
21 Oct 2020 | USD | 30.9 | 31.31 | 30.35 | 30.47 | 30.47 | -0.58 (-1.87%) | 328,470 |
20 Oct 2020 | USD | 31.36 | 31.52 | 30.93 | 31.05 | 31.05 | +0.4 (+1.31%) | 349,200 |
19 Oct 2020 | USD | 30.55 | 31.62 | 30.2 | 30.65 | 30.65 | +0.16 (+0.52%) | 381,500 |
16 Oct 2020 | USD | 30.47 | 30.84 | 30.21 | 30.49 | 30.49 | -0.12 (-0.39%) | 209,800 |
15 Oct 2020 | USD | 30.21 | 30.7 | 29.79 | 30.61 | 30.61 | -0.04 (-0.13%) | 243,800 |
14 Oct 2020 | USD | 30.49 | 31.35 | 30.49 | 30.65 | 30.65 | +0.31 (+1.02%) | 221,100 |
13 Oct 2020 | USD | 30.35 | 30.64 | 29.81 | 30.34 | 30.34 | -0.76 (-2.44%) | 519,700 |
12 Oct 2020 | USD | 31.68 | 31.77 | 31.04 | 31.1 | 31.1 | -0.69 (-2.17%) | 273,400 |
9 Oct 2020 | USD | 31.74 | 32.17 | 30.88 | 31.79 | 31.79 | +0.29 (+0.92%) | 301,100 |
8 Oct 2020 | USD | 32.32 | 32.46 | 30.87 | 31.5 | 31.5 | +0.05 (+0.16%) | 443,300 |
7 Oct 2020 | USD | 31.85 | 32 | 31.07 | 31.45 | 31.45 | +0.82 (+2.68%) | 528,100 |
6 Oct 2020 | USD | 32.29 | 32.4 | 30.61 | 30.63 | 30.63 | -0.93 (-2.95%) | 574,100 |
5 Oct 2020 | USD | 31.83 | 32.43 | 31.38 | 31.56 | 31.56 | -0.15 (-0.47%) | 246,500 |
2 Oct 2020 | USD | 29.54 | 31.98 | 29.5 | 31.71 | 31.71 | +0.95 (+3.09%) | 369,500 |
1 Oct 2020 | USD | 30.12 | 30.78 | 29.92 | 30.76 | 30.76 | +0.9 (+3.01%) | 332,900 |
30 Sep 2020 | USD | 30.26 | 31.54 | 29.75 | 29.86 | 29.86 | +0.04 (+0.13%) | 581,300 |
29 Sep 2020 | USD | 30.67 | 30.67 | 29.26 | 29.82 | 29.82 | -1.39 (-4.45%) | 629,800 |
28 Sep 2020 | USD | 30.44 | 31.92 | 30.32 | 31.21 | 31.21 | +1.62 (+5.47%) | 423,500 |
25 Sep 2020 | USD | 28.75 | 29.73 | 28.75 | 29.59 | 29.59 | +0.44 (+1.51%) | 278,900 |
24 Sep 2020 | USD | 29.5 | 29.88 | 28.29 | 29.15 | 29.15 | -0.33 (-1.12%) | 439,500 |
23 Sep 2020 | USD | 31.55 | 32.67 | 29.43 | 29.48 | 29.48 | -1.61 (-5.18%) | 625,600 |
22 Sep 2020 | USD | 31.67 | 32.28 | 30.51 | 31.09 | 31.09 | -0.45 (-1.43%) | 353,400 |
21 Sep 2020 | USD | 32.23 | 32.41 | 30.22 | 31.54 | 31.54 | -2.21 (-6.55%) | 526,200 |
18 Sep 2020 | USD | 34.98 | 34.98 | 33.26 | 33.75 | 33.75 | -0.76 (-2.20%) | 877,000 |
17 Sep 2020 | USD | 34.35 | 35.57 | 33.91 | 34.51 | 34.51 | -0.71 (-2.02%) | 420,500 |
16 Sep 2020 | USD | 34.68 | 35.8 | 34.25 | 35.22 | 35.22 | +0.64 (+1.85%) | 516,900 |