Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 29.96 | 32.239 | 29.18 | 31.47 | 31.47 | +1.48 (+4.93%) | 438,400 |
8 Dec 2020 | USD | 30.2 | 31.26 | 29.57 | 29.99 | 29.99 | -0.03 (-0.10%) | 571,100 |
7 Dec 2020 | USD | 29.67 | 32.54 | 29.67 | 30.02 | 30.02 | +0.36 (+1.21%) | 464,300 |
4 Dec 2020 | USD | 29.02 | 29.83 | 28.672 | 29.66 | 29.66 | +0.84 (+2.91%) | 596,500 |
3 Dec 2020 | USD | 27.74 | 29.235 | 27.45 | 28.82 | 28.82 | +1.19 (+4.31%) | 195,400 |
2 Dec 2020 | USD | 27.32 | 28.445 | 26.4 | 27.63 | 27.63 | +0.18 (+0.66%) | 155,700 |
1 Dec 2020 | USD | 27.03 | 29.28 | 27.01 | 27.45 | 27.45 | +0.33 (+1.22%) | 253,500 |
30 Nov 2020 | USD | 26.27 | 27.42 | 26.05 | 27.12 | 27.12 | +0.82 (+3.12%) | 303,900 |
27 Nov 2020 | USD | 26.66 | 27.132 | 25.86 | 26.3 | 26.3 | -0.11 (-0.42%) | 76,000 |
25 Nov 2020 | USD | 25.82 | 26.59 | 25.4 | 26.41 | 26.41 | +0.6 (+2.32%) | 68,300 |
24 Nov 2020 | USD | 25.79 | 26.88 | 25.4 | 25.81 | 25.81 | +0.28 (+1.10%) | 144,300 |
23 Nov 2020 | USD | 25.56 | 26.5 | 25.19 | 25.53 | 25.53 | +0.11 (+0.43%) | 514,800 |
20 Nov 2020 | USD | 25.98 | 26.92 | 25.35 | 25.42 | 25.42 | -0.64 (-2.46%) | 303,600 |
19 Nov 2020 | USD | 27.3 | 27.748 | 25.915 | 26.06 | 26.06 | -1.23 (-4.51%) | 275,500 |
18 Nov 2020 | USD | 27.57 | 28.82 | 27.14 | 27.29 | 27.29 | -0.31 (-1.12%) | 171,900 |
17 Nov 2020 | USD | 28.61 | 29.105 | 27.21 | 27.6 | 27.6 | -1.28 (-4.43%) | 254,400 |
16 Nov 2020 | USD | 29.86 | 30.99 | 28.51 | 28.88 | 28.88 | -0.45 (-1.53%) | 342,000 |
13 Nov 2020 | USD | 29.39 | 29.904 | 28.77 | 29.33 | 29.33 | +0.32 (+1.10%) | 174,400 |
12 Nov 2020 | USD | 28.83 | 29.9 | 28.015 | 29.01 | 29.01 | +0.28 (+0.97%) | 252,100 |
11 Nov 2020 | USD | 28.23 | 30 | 27.81 | 28.73 | 28.73 | +0.23 (+0.81%) | 176,100 |
10 Nov 2020 | USD | 27.97 | 29.13 | 27.44 | 28.5 | 28.5 | +0.2 (+0.71%) | 201,000 |
9 Nov 2020 | USD | 28.56 | 28.77 | 26.645 | 28.3 | 28.3 | +0.62 (+2.24%) | 353,200 |
6 Nov 2020 | USD | 28.12 | 28.76 | 27.54 | 27.68 | 27.68 | -0.43 (-1.53%) | 160,600 |
5 Nov 2020 | USD | 28.36 | 29.58 | 27.53 | 28.11 | 28.11 | -0.01 (-0.04%) | 250,600 |
4 Nov 2020 | USD | 26.82 | 29.02 | 26.82 | 28.12 | 28.12 | +1.04 (+3.84%) | 257,500 |
3 Nov 2020 | USD | 26.35 | 27.71 | 26.1 | 27.08 | 27.08 | +1.03 (+3.95%) | 172,000 |
2 Nov 2020 | USD | 25.97 | 27.16 | 24.89 | 26.05 | 26.05 | +0.34 (+1.32%) | 195,300 |
30 Oct 2020 | USD | 25.31 | 26.055 | 24.48 | 25.71 | 25.71 | +0.61 (+2.43%) | 306,100 |
29 Oct 2020 | USD | 25.35 | 26.1 | 24.94 | 25.1 | 25.1 | -0.3 (-1.18%) | 178,100 |
28 Oct 2020 | USD | 25.57 | 25.85 | 24.95 | 25.4 | 25.4 | -0.52 (-2.01%) | 140,800 |