Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 42.74 | 45.27 | 41.48 | 43.57 | 43.57 | +1.49 (+3.54%) | 102,900 |
24 Mar 2020 | USD | 39.96 | 42.08 | 39.86 | 42.08 | 42.08 | +4.72 (+12.63%) | 156,100 |
23 Mar 2020 | USD | 39 | 39 | 36.96 | 37.36 | 37.36 | -1.77 (-4.52%) | 136,700 |
20 Mar 2020 | USD | 41.7 | 42.4 | 39.06 | 39.13 | 39.13 | -1.81 (-4.42%) | 78,800 |
19 Mar 2020 | USD | 39.91 | 42.25 | 38.76 | 40.94 | 40.94 | +0.9 (+2.25%) | 117,600 |
18 Mar 2020 | USD | 40.6 | 41.1 | 38.05 | 40.04 | 40.04 | -3.45 (-7.93%) | 100,200 |
17 Mar 2020 | USD | 42.32 | 43.7 | 40.39 | 43.49 | 43.49 | +3.27 (+8.13%) | 441,100 |
16 Mar 2020 | USD | 40.85 | 44.32 | 39.62 | 40.22 | 40.22 | -7.25 (-15.27%) | 175,800 |
13 Mar 2020 | USD | 46.28 | 47.48 | 43.36 | 47.47 | 47.47 | +4.17 (+9.63%) | 97,500 |
12 Mar 2020 | USD | 45.15 | 46.57 | 43.3 | 43.3 | 43.3 | -5.72 (-11.67%) | 319,500 |
11 Mar 2020 | USD | 50.43 | 50.65 | 48.45 | 49.02 | 49.02 | -2.92 (-5.62%) | 764,700 |
10 Mar 2020 | USD | 51.22 | 51.94 | 49.03 | 51.94 | 51.94 | +2.71 (+5.50%) | 355,900 |
9 Mar 2020 | USD | 50 | 51 | 48.07 | 49.23 | 49.23 | -5.05 (-9.30%) | 213,800 |
6 Mar 2020 | USD | 53.54 | 54.82 | 53.18 | 54.28 | 54.28 | -1.35 (-2.43%) | 224,700 |
5 Mar 2020 | USD | 56.45 | 56.82 | 55.25 | 55.63 | 55.63 | -2.31 (-3.99%) | 106,800 |
4 Mar 2020 | USD | 57 | 57.95 | 56.29 | 57.94 | 57.94 | +1.93 (+3.45%) | 63,400 |
3 Mar 2020 | USD | 57.79 | 58.56 | 55.5 | 56.01 | 56.01 | -1.78 (-3.08%) | 323,200 |
2 Mar 2020 | USD | 56.05 | 57.79 | 55.17 | 57.79 | 57.79 | +1.94 (+3.47%) | 230,400 |
28 Feb 2020 | USD | 54.15 | 55.89 | 53.99 | 55.85 | 55.85 | -0.2 (-0.36%) | 347,600 |
27 Feb 2020 | USD | 56.96 | 58.16 | 56 | 56.05 | 56.05 | -2.27 (-3.89%) | 131,500 |
26 Feb 2020 | USD | 59.21 | 59.77 | 58.26 | 58.32 | 58.32 | -0.73 (-1.24%) | 128,200 |
25 Feb 2020 | USD | 61.6 | 61.6 | 58.86 | 59.05 | 59.05 | -2.31 (-3.76%) | 319,700 |
24 Feb 2020 | USD | 61.56 | 61.88 | 61.04 | 61.36 | 61.36 | -2.53 (-3.96%) | 121,800 |
21 Feb 2020 | USD | 64.34 | 64.34 | 63.7 | 63.89 | 63.89 | -0.73 (-1.13%) | 72,600 |
20 Feb 2020 | USD | 64.64 | 65.06 | 64.15 | 64.62 | 64.62 | -0.02 (-0.03%) | 64,000 |
19 Feb 2020 | USD | 64.44 | 64.78 | 64.44 | 64.64 | 64.64 | +0.45 (+0.70%) | 96,600 |
18 Feb 2020 | USD | 64.34 | 64.5 | 63.93 | 64.19 | 64.19 | -0.41 (-0.63%) | 63,000 |
14 Feb 2020 | USD | 64.87 | 64.9 | 64.39 | 64.6 | 64.6 | -0.29 (-0.45%) | 30,100 |
13 Feb 2020 | USD | 64.61 | 65 | 64.54 | 64.89 | 64.89 | +0.08 (+0.12%) | 120,000 |
12 Feb 2020 | USD | 64.57 | 64.88 | 64.57 | 64.81 | 64.81 | +0.58 (+0.90%) | 46,700 |