Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 41.29 | 41.42 | 40.72 | 40.78 | 40.78 | -0.42 (-1.02%) | 197,101 |
16 Jul 2020 | USD | 40.83 | 41.61 | 40.59 | 41.2 | 41.2 | -0.26 (-0.63%) | 168,401 |
15 Jul 2020 | USD | 40.8063 | 41.61 | 40.46 | 41.46 | 41.46 | +1.78 (+4.49%) | 509,973 |
14 Jul 2020 | USD | 38.99 | 39.75 | 38.55 | 39.68 | 39.68 | +0.5 (+1.28%) | 314,471 |
13 Jul 2020 | USD | 39.75 | 40.17 | 38.95 | 39.18 | 39.18 | -0.14 (-0.36%) | 303,116 |
10 Jul 2020 | USD | 37.95 | 39.32 | 37.91 | 39.32 | 39.32 | +1.27 (+3.34%) | 638,152 |
9 Jul 2020 | USD | 39.4 | 39.43 | 37.7337 | 38.05 | 38.05 | -1.34 (-3.40%) | 367,876 |
8 Jul 2020 | USD | 39.06 | 39.52 | 38.64 | 39.39 | 39.39 | +0.43 (+1.10%) | 274,728 |
7 Jul 2020 | USD | 39.79 | 39.79 | 38.88 | 38.96 | 38.96 | -1.28 (-3.18%) | 188,801 |
6 Jul 2020 | USD | 40.47 | 40.87 | 39.74 | 40.24 | 40.24 | +0.68 (+1.72%) | 583,257 |
2 Jul 2020 | USD | 40.3 | 40.8 | 39.49 | 39.56 | 39.56 | +0.27 (+0.69%) | 393,370 |
1 Jul 2020 | USD | 40.33 | 40.78 | 39.25 | 39.29 | 39.29 | -0.72 (-1.80%) | 263,728 |
30 Jun 2020 | USD | 39.25 | 40.27 | 39 | 40.01 | 40.01 | +0.64 (+1.63%) | 398,564 |
29 Jun 2020 | USD | 38.64 | 39.52 | 38.15 | 39.37 | 39.37 | +1.09 (+2.85%) | 376,472 |
26 Jun 2020 | USD | 39.33 | 39.37 | 38.02 | 38.28 | 38.28 | -1.4 (-3.53%) | 663,373 |
25 Jun 2020 | USD | 38.34 | 39.71 | 38.17 | 39.68 | 39.68 | +0.83 (+2.14%) | 586,527 |
24 Jun 2020 | USD | 40.4 | 40.4 | 38.49 | 38.85 | 38.85 | -2.31 (-5.61%) | 827,840 |
23 Jun 2020 | USD | 41.54 | 41.71 | 40.97 | 41.16 | 41.16 | +0.26 (+0.64%) | 251,467 |
22 Jun 2020 | USD | 40.82 | 41.0754 | 40.2 | 40.9 | 40.9 | -0.24 (-0.58%) | 219,661 |
19 Jun 2020 | USD | 42.89 | 42.93 | 40.77 | 41.14 | 41.14 | -0.74 (-1.77%) | 511,075 |
18 Jun 2020 | USD | 41.39 | 42.5 | 41.08 | 41.88 | 41.88 | +0.04 (+0.10%) | 272,451 |
17 Jun 2020 | USD | 42.9 | 42.9 | 41.75 | 41.84 | 41.84 | -1.21 (-2.81%) | 316,979 |
16 Jun 2020 | USD | 44.5 | 44.5 | 41.85 | 43.05 | 43.05 | +1.28 (+3.06%) | 759,206 |
15 Jun 2020 | USD | 39.47 | 42.12 | 39.04 | 41.77 | 41.77 | +0.49 (+1.19%) | 692,708 |
12 Jun 2020 | USD | 41.55 | 41.99 | 39.76 | 41.28 | 41.28 | +1.83 (+4.64%) | 417,825 |
11 Jun 2020 | USD | 40.73 | 41.62 | 39.3 | 39.45 | 39.45 | -4.52 (-10.28%) | 959,697 |
10 Jun 2020 | USD | 46.11 | 46.11 | 43.91 | 43.97 | 43.97 | -2.56 (-5.50%) | 499,548 |
9 Jun 2020 | USD | 46.95 | 47.04 | 45.804 | 46.53 | 46.53 | -2.11 (-4.34%) | 574,084 |
8 Jun 2020 | USD | 47.85 | 48.66 | 47.13 | 48.64 | 48.64 | +2.64 (+5.74%) | 731,245 |
5 Jun 2020 | USD | 46.29 | 47.11 | 45.78 | 46 | 46 | +2.68 (+6.19%) | 732,676 |