Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | USD | 42.93 | 42.96 | 42.87 | 42.9 | 42.9 | -0.04 (-0.09%) | 1,382,300 |
7 Dec 2020 | USD | 42.89 | 42.95 | 42.86 | 42.94 | 42.94 | +0.05 (+0.12%) | 1,349,100 |
4 Dec 2020 | USD | 42.87 | 42.91 | 42.85 | 42.89 | 42.89 | +0.02 (+0.05%) | 1,611,400 |
3 Dec 2020 | USD | 42.87 | 42.89 | 42.8 | 42.87 | 42.87 | +0.04 (+0.09%) | 2,284,400 |
2 Dec 2020 | USD | 42.81 | 42.9 | 42.79 | 42.83 | 42.83 | +0.03 (+0.07%) | 2,912,500 |
1 Dec 2020 | USD | 42.73 | 42.83 | 42.73 | 42.8 | 42.8 | +0.08 (+0.19%) | 2,812,000 |
30 Nov 2020 | USD | 42.81 | 42.81 | 42.71 | 42.72 | 42.72 | -0.05 (-0.12%) | 2,418,900 |
27 Nov 2020 | USD | 42.79 | 42.84 | 42.77 | 42.77 | 42.77 | 0.0 (0.0%) | 647,800 |
25 Nov 2020 | USD | 42.77 | 42.8 | 42.73 | 42.77 | 42.77 | +0.01 (+0.02%) | 2,290,300 |
24 Nov 2020 | USD | 42.84 | 42.87 | 42.75 | 42.76 | 42.76 | -0.05 (-0.12%) | 2,469,200 |
23 Nov 2020 | USD | 42.81 | 42.86 | 42.79 | 42.81 | 42.81 | -0.01 (-0.02%) | 1,660,200 |
20 Nov 2020 | USD | 42.8 | 42.82 | 42.78 | 42.82 | 42.82 | +0.01 (+0.02%) | 1,266,900 |
19 Nov 2020 | USD | 42.77 | 42.81 | 42.76 | 42.81 | 42.81 | +0.05 (+0.12%) | 2,897,400 |
18 Nov 2020 | USD | 42.79 | 42.82 | 42.76 | 42.76 | 42.76 | -0.01 (-0.02%) | 4,781,900 |
17 Nov 2020 | USD | 42.77 | 42.85 | 42.75 | 42.77 | 42.77 | -0.03 (-0.07%) | 5,439,400 |
16 Nov 2020 | USD | 42.77 | 42.8 | 42.7 | 42.8 | 42.8 | +3.32 (+8.41%) | 21,705,200 |
13 Nov 2020 | USD | 37.4 | 40 | 37.2 | 39.48 | 39.48 | +2.07 (+5.53%) | 3,732,300 |
12 Nov 2020 | USD | 36.21 | 37.56 | 36.21 | 37.41 | 37.41 | +1.01 (+2.77%) | 1,992,000 |
11 Nov 2020 | USD | 36.85 | 36.96 | 35.79 | 36.4 | 36.4 | -0.42 (-1.14%) | 953,200 |
10 Nov 2020 | USD | 36.05 | 37 | 35.94 | 36.82 | 36.82 | +0.8 (+2.22%) | 1,418,500 |
9 Nov 2020 | USD | 35.8 | 38.25 | 35.32 | 36.02 | 36.02 | +3.15 (+9.58%) | 2,919,800 |
6 Nov 2020 | USD | 32.91 | 33.1 | 32.3 | 32.87 | 32.87 | -0.02 (-0.06%) | 1,130,400 |
5 Nov 2020 | USD | 33.14 | 33.59 | 32.86 | 32.89 | 32.89 | -0.38 (-1.14%) | 543,900 |
4 Nov 2020 | USD | 33.78 | 33.82 | 32.39 | 33.27 | 33.27 | -0.43 (-1.28%) | 768,100 |
3 Nov 2020 | USD | 33.8 | 34 | 33.49 | 33.7 | 33.7 | +0.02 (+0.06%) | 1,004,300 |
2 Nov 2020 | USD | 33.82 | 33.95 | 33.12 | 33.68 | 33.68 | +0.26 (+0.78%) | 549,600 |
30 Oct 2020 | USD | 33.17 | 33.5 | 32.67 | 33.42 | 33.42 | -0.01 (-0.03%) | 541,200 |
29 Oct 2020 | USD | 32.72 | 33.55 | 32.63 | 33.43 | 33.43 | +0.55 (+1.67%) | 444,700 |
28 Oct 2020 | USD | 32.89 | 33.28 | 32.55 | 32.88 | 32.88 | -0.4 (-1.20%) | 680,600 |
27 Oct 2020 | USD | 34.58 | 34.66 | 33.27 | 33.28 | 33.28 | -1.38 (-3.98%) | 685,900 |