Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 34.12 | 34.12 | 32.7 | 33.41 | 33.41 | -0.29 (-0.86%) | 29,100 |
3 Feb 2020 | USD | 32.02 | 34 | 31.427 | 33.7 | 33.7 | +2.22 (+7.05%) | 73,700 |
31 Jan 2020 | USD | 33.83 | 34.1 | 30.99 | 31.48 | 31.48 | -2.29 (-6.78%) | 63,400 |
30 Jan 2020 | USD | 36.2 | 36.84 | 33.31 | 33.77 | 33.77 | -2.49 (-6.87%) | 68,900 |
29 Jan 2020 | USD | 35.56 | 37.02 | 34.22 | 36.26 | 36.26 | +0.58 (+1.63%) | 50,900 |
28 Jan 2020 | USD | 38.5 | 38.5 | 34.19 | 35.68 | 35.68 | -2.61 (-6.82%) | 74,400 |
27 Jan 2020 | USD | 33.92 | 38.89 | 33.01 | 38.29 | 38.29 | +3.77 (+10.92%) | 143,600 |
24 Jan 2020 | USD | 35.55 | 36 | 34.08 | 34.52 | 34.52 | -1.03 (-2.90%) | 49,800 |
23 Jan 2020 | USD | 34.3 | 36.137 | 33.84 | 35.55 | 35.55 | +0.78 (+2.24%) | 47,600 |
22 Jan 2020 | USD | 35.64 | 36.36 | 34.01 | 34.77 | 34.77 | -0.75 (-2.11%) | 105,900 |
21 Jan 2020 | USD | 35.84 | 36.08 | 34.801 | 35.52 | 35.52 | +0.05 (+0.14%) | 76,900 |
17 Jan 2020 | USD | 36.01 | 36.39 | 34.92 | 35.47 | 35.47 | -0.3 (-0.84%) | 46,600 |
16 Jan 2020 | USD | 34.84 | 36 | 33.625 | 35.77 | 35.77 | +0.87 (+2.49%) | 202,000 |
15 Jan 2020 | USD | 35.15 | 35.85 | 33.29 | 34.9 | 34.9 | -0.04 (-0.11%) | 209,500 |
14 Jan 2020 | USD | 35.41 | 36.13 | 33.48 | 34.94 | 34.94 | -0.54 (-1.52%) | 205,900 |
13 Jan 2020 | USD | 36.44 | 36.78 | 34.72 | 35.48 | 35.48 | -1.17 (-3.19%) | 194,100 |
10 Jan 2020 | USD | 36.85 | 37.35 | 36.41 | 36.65 | 36.65 | -0.29 (-0.79%) | 75,900 |
9 Jan 2020 | USD | 36.38 | 38.38 | 36.38 | 36.94 | 36.94 | +0.63 (+1.74%) | 130,000 |
8 Jan 2020 | USD | 36.24 | 37.48 | 35.661 | 36.31 | 36.31 | +0.06 (+0.17%) | 176,700 |
7 Jan 2020 | USD | 34.7 | 37.25 | 34.22 | 36.25 | 36.25 | +1.42 (+4.08%) | 212,500 |
6 Jan 2020 | USD | 36.64 | 36.99 | 33.93 | 34.83 | 34.83 | -2.16 (-5.84%) | 171,100 |
3 Jan 2020 | USD | 33.93 | 38.33 | 33.93 | 36.99 | 36.99 | +1.83 (+5.20%) | 59,200 |
2 Jan 2020 | USD | 38.49 | 38.49 | 34.21 | 35.16 | 35.16 | -3.33 (-8.65%) | 149,600 |
31 Dec 2019 | USD | 36.9 | 38.98 | 36 | 38.49 | 38.49 | +1.46 (+3.94%) | 173,700 |
30 Dec 2019 | USD | 38.12 | 38.92 | 35.72 | 37.03 | 37.03 | -1.52 (-3.94%) | 200,900 |
27 Dec 2019 | USD | 39.7 | 40.5 | 38.08 | 38.55 | 38.55 | -0.97 (-2.45%) | 172,000 |
26 Dec 2019 | USD | 37.94 | 39.885 | 37.25 | 39.52 | 39.52 | +1.82 (+4.83%) | 162,400 |
25 Dec 2019 | USD | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 36.66 | 39.51 | 36.33 | 37.7 | 37.7 | +1.11 (+3.03%) | 49,100 |
23 Dec 2019 | USD | 36.16 | 38.61 | 35 | 36.59 | 36.59 | +0.24 (+0.66%) | 178,600 |