Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 68.59 | 71.7 | 67.74 | 71.41 | 71.41 | +3.78 (+5.59%) | 997,643 |
19 Oct 2020 | USD | 60.4 | 68.55 | 60.31 | 67.63 | 67.63 | +7.23 (+11.97%) | 1,245,475 |
16 Oct 2020 | USD | 60.31 | 61.475 | 59.8 | 60.4 | 60.4 | +0.6 (+1.00%) | 244,297 |
15 Oct 2020 | USD | 57.71 | 59.96 | 57.28 | 59.8 | 59.8 | +0.95 (+1.61%) | 176,549 |
14 Oct 2020 | USD | 60.31 | 60.31 | 58.73 | 58.85 | 58.85 | -0.98 (-1.64%) | 239,342 |
13 Oct 2020 | USD | 58.79 | 60.47 | 58.61 | 59.83 | 59.83 | +1 (+1.70%) | 323,434 |
12 Oct 2020 | USD | 58.82 | 59.83 | 58.27 | 58.83 | 58.83 | +0.76 (+1.31%) | 362,778 |
9 Oct 2020 | USD | 58 | 58.6334 | 56.96 | 58.07 | 58.07 | +0.54 (+0.94%) | 340,840 |
8 Oct 2020 | USD | 57.32 | 57.88 | 56.5 | 57.53 | 57.53 | +0.54 (+0.95%) | 275,386 |
7 Oct 2020 | USD | 57.07 | 57.25 | 56.326 | 56.99 | 56.99 | +1.06 (+1.90%) | 406,596 |
6 Oct 2020 | USD | 56.83 | 57.66 | 55.81 | 55.93 | 55.93 | -0.95 (-1.67%) | 300,015 |
5 Oct 2020 | USD | 56.84 | 57.5 | 56.35 | 56.88 | 56.88 | +0.45 (+0.80%) | 467,807 |
2 Oct 2020 | USD | 55.23 | 56.64 | 55.01 | 56.43 | 56.43 | +0.1 (+0.18%) | 495,931 |
1 Oct 2020 | USD | 56.87 | 56.8701 | 56 | 56.33 | 56.33 | -0.23 (-0.41%) | 401,242 |
30 Sep 2020 | USD | 56.22 | 57.4 | 55.5001 | 56.56 | 56.56 | +0.2 (+0.35%) | 391,229 |
29 Sep 2020 | USD | 56.53 | 56.99 | 56.08 | 56.36 | 56.36 | 0.0 (0.0%) | 329,694 |
28 Sep 2020 | USD | 56 | 56.56 | 55.3 | 56.36 | 56.36 | +1.26 (+2.29%) | 649,147 |
25 Sep 2020 | USD | 53.84 | 55.42 | 53.42 | 55.1 | 55.1 | +1.33 (+2.47%) | 238,453 |
24 Sep 2020 | USD | 53.95 | 54.21 | 52.66 | 53.77 | 53.77 | -0.53 (-0.98%) | 478,712 |
23 Sep 2020 | USD | 55.5 | 56.1 | 54.19 | 54.3 | 54.3 | -1.05 (-1.90%) | 238,066 |
22 Sep 2020 | USD | 55.58 | 55.83 | 53.18 | 55.35 | 55.35 | +0.14 (+0.25%) | 337,218 |
21 Sep 2020 | USD | 54.91 | 55.4 | 53.68 | 55.21 | 55.21 | -0.74 (-1.32%) | 421,109 |
18 Sep 2020 | USD | 55.22 | 56.35 | 54.785 | 55.95 | 55.95 | +1.12 (+2.04%) | 1,221,090 |
17 Sep 2020 | USD | 52.23 | 54.975 | 52.07 | 54.83 | 54.83 | +1.42 (+2.66%) | 375,512 |
16 Sep 2020 | USD | 53.21 | 54.85 | 53.21 | 53.41 | 53.41 | +0.55 (+1.04%) | 366,524 |
15 Sep 2020 | USD | 53.32 | 53.72 | 52.26 | 52.86 | 52.86 | -0.1 (-0.19%) | 417,459 |
14 Sep 2020 | USD | 51.24 | 54.55 | 51.24 | 52.96 | 52.96 | +1.96 (+3.84%) | 667,346 |
11 Sep 2020 | USD | 52.02 | 52.97 | 50.5 | 51 | 51 | -0.77 (-1.49%) | 363,084 |
10 Sep 2020 | USD | 52.15 | 54.16 | 51.76 | 51.77 | 51.77 | -0.35 (-0.67%) | 475,625 |
9 Sep 2020 | USD | 50.99 | 53.09 | 50.99 | 52.12 | 52.12 | +1.18 (+2.32%) | 706,801 |