Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | USD | 30.33 | 30.4 | 29.45 | 29.74 | 29.74 | +0.34 (+1.16%) | 3,337,074 |
10 Sep 2020 | USD | 30.02 | 30.18 | 29.21 | 29.4 | 29.4 | +0.02 (+0.07%) | 3,136,465 |
9 Sep 2020 | USD | 28.79 | 29.6 | 28.43 | 29.38 | 29.38 | +2.42 (+8.98%) | 4,736,209 |
8 Sep 2020 | USD | 26.98 | 27.66 | 26.9 | 26.96 | 26.96 | -1.32 (-4.67%) | 3,016,270 |
4 Sep 2020 | USD | 28.43 | 28.76 | 27.35 | 28.28 | 28.28 | -0.07 (-0.25%) | 3,570,946 |
3 Sep 2020 | USD | 30.31 | 30.3281 | 28.185 | 28.35 | 28.35 | -2.77 (-8.90%) | 5,218,827 |
2 Sep 2020 | USD | 30.96 | 31.265 | 30.55 | 31.12 | 31.12 | +0.62 (+2.03%) | 2,180,408 |
1 Sep 2020 | USD | 30.21 | 30.6 | 30.09 | 30.5 | 30.5 | +0.25 (+0.83%) | 1,683,406 |
31 Aug 2020 | USD | 30.13 | 30.395 | 29.935 | 30.25 | 30.25 | +0.16 (+0.53%) | 1,657,120 |
28 Aug 2020 | USD | 29.86 | 30.1495 | 29.795 | 30.09 | 30.09 | +0.22 (+0.74%) | 1,232,269 |
27 Aug 2020 | USD | 31.06 | 31.08 | 29.705 | 29.87 | 29.87 | -1.04 (-3.36%) | 2,097,397 |
26 Aug 2020 | USD | 30.29 | 31.07 | 30.19 | 30.91 | 30.91 | +0.72 (+2.38%) | 3,072,598 |
25 Aug 2020 | USD | 29.99 | 30.19 | 29.8074 | 30.19 | 30.19 | +0.5 (+1.68%) | 1,631,990 |
24 Aug 2020 | USD | 29.7 | 29.82 | 29.415 | 29.69 | 29.69 | +0.94 (+3.27%) | 2,081,751 |
21 Aug 2020 | USD | 28.46 | 28.77 | 28.34 | 28.75 | 28.75 | 0.0 (0.0%) | 1,608,162 |
20 Aug 2020 | USD | 28.72 | 28.93 | 28.64 | 28.75 | 28.75 | -0.48 (-1.64%) | 1,927,874 |
19 Aug 2020 | USD | 29.53 | 29.6 | 29.17 | 29.23 | 29.23 | -0.11 (-0.37%) | 990,109 |
18 Aug 2020 | USD | 29.99 | 30 | 29.32 | 29.34 | 29.34 | -0.29 (-0.98%) | 1,250,968 |
17 Aug 2020 | USD | 29.98 | 30.07 | 29.6 | 29.63 | 29.63 | +0.51 (+1.75%) | 1,831,624 |
14 Aug 2020 | USD | 29.28 | 29.555 | 29.06 | 29.12 | 29.12 | -0.54 (-1.82%) | 1,165,479 |
13 Aug 2020 | USD | 30.19 | 30.3041 | 29.555 | 29.66 | 29.66 | -0.6 (-1.98%) | 1,786,407 |
12 Aug 2020 | USD | 29.42 | 30.42 | 29.28 | 30.26 | 30.26 | +1.29 (+4.45%) | 2,809,540 |
11 Aug 2020 | USD | 29.18 | 29.76 | 28.96 | 28.97 | 28.97 | +0.37 (+1.29%) | 2,162,307 |
10 Aug 2020 | USD | 28.6 | 28.7 | 28.22 | 28.6 | 28.6 | -0.03 (-0.10%) | 1,474,620 |
7 Aug 2020 | USD | 28.93 | 29.04 | 28.35 | 28.63 | 28.63 | -0.28 (-0.97%) | 1,654,892 |
6 Aug 2020 | USD | 28.94 | 29.02 | 28.63 | 28.91 | 28.91 | -0.09 (-0.31%) | 1,873,466 |
5 Aug 2020 | USD | 28.85 | 29.23 | 28.73 | 29 | 29 | -0.04 (-0.14%) | 1,585,895 |
4 Aug 2020 | USD | 28.83 | 29.23 | 28.83 | 29.04 | 29.04 | +0.16 (+0.55%) | 2,102,142 |
3 Aug 2020 | USD | 28.39 | 29.165 | 28.33 | 28.88 | 28.88 | +0.94 (+3.36%) | 4,281,216 |
31 Jul 2020 | USD | 28.54 | 28.58 | 27.605 | 27.94 | 27.94 | -0.35 (-1.24%) | 3,259,845 |