Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 74.65 | 79.03 | 74.15 | 78.42 | 78.42 | +3.77 (+5.05%) | 2,780,800 |
31 Jan 2020 | USD | 71.03 | 74.65 | 71.03 | 74.65 | 74.65 | +1.95 (+2.68%) | 2,166,200 |
30 Jan 2020 | USD | 72 | 73.9 | 71.14 | 72.7 | 72.7 | -0.8 (-1.09%) | 2,720,200 |
29 Jan 2020 | USD | 74.8 | 74.8 | 72.8 | 73.5 | 73.5 | -1.05 (-1.41%) | 1,627,100 |
28 Jan 2020 | USD | 72.69 | 74.88 | 71.95 | 74.55 | 74.55 | +2.29 (+3.17%) | 1,617,800 |
27 Jan 2020 | USD | 71.99 | 72.39 | 70.51 | 72.26 | 72.26 | -1.2 (-1.63%) | 1,568,000 |
24 Jan 2020 | USD | 74.65 | 74.68 | 73.24 | 73.46 | 73.46 | -1.41 (-1.88%) | 1,701,700 |
23 Jan 2020 | USD | 73.34 | 74.87 | 72.81 | 74.87 | 74.87 | +0.79 (+1.07%) | 1,299,900 |
22 Jan 2020 | USD | 72.41 | 74.08 | 72.09 | 74.08 | 74.08 | +1.88 (+2.60%) | 1,374,600 |
21 Jan 2020 | USD | 72.69 | 72.78 | 71.36 | 72.2 | 72.2 | -0.68 (-0.93%) | 1,778,700 |
20 Jan 2020 | USD | 72.2 | 72.88 | 71.62 | 72.88 | 72.88 | +0.52 (+0.72%) | 761,300 |
17 Jan 2020 | USD | 70.08 | 72.51 | 69.41 | 72.36 | 72.36 | +2.53 (+3.62%) | 2,043,700 |
16 Jan 2020 | USD | 70 | 70.2 | 68.47 | 69.83 | 69.83 | +0.01 (+0.01%) | 1,504,500 |
15 Jan 2020 | USD | 69.5 | 69.93 | 68.42 | 69.82 | 69.82 | +0.17 (+0.24%) | 1,377,800 |
14 Jan 2020 | USD | 69.65 | 70.33 | 68.92 | 69.65 | 69.65 | 0.0 (0.0%) | 2,179,100 |
13 Jan 2020 | USD | 69.25 | 69.68 | 67.51 | 69.65 | 69.65 | +0.67 (+0.97%) | 1,649,100 |
10 Jan 2020 | USD | 69.6 | 69.98 | 67.35 | 68.98 | 68.98 | -0.52 (-0.75%) | 1,939,700 |
9 Jan 2020 | USD | 68.22 | 69.51 | 67.62 | 69.5 | 69.5 | +1.13 (+1.65%) | 2,111,000 |
8 Jan 2020 | USD | 69.6 | 69.6 | 67.2 | 68.37 | 68.37 | -0.93 (-1.34%) | 1,803,200 |
7 Jan 2020 | USD | 69.5 | 69.82 | 68.05 | 69.3 | 69.3 | +0.29 (+0.42%) | 2,473,500 |
6 Jan 2020 | USD | 69.98 | 70 | 68.99 | 69.01 | 69.01 | -1.61 (-2.28%) | 2,321,300 |
3 Jan 2020 | USD | 68 | 70.62 | 68 | 70.62 | 70.62 | +1.47 (+2.13%) | 6,147,400 |
2 Jan 2020 | USD | 65.25 | 69.99 | 64.9 | 69.15 | 69.15 | +4.6 (+7.13%) | 3,650,200 |
31 Dec 2019 | USD | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 65.91 | 66.25 | 63.45 | 64.55 | 64.55 | -0.27 (-0.42%) | 3,816,000 |
27 Dec 2019 | USD | 67.1 | 67.69 | 63.94 | 64.82 | 64.82 | -2.17 (-3.24%) | 3,391,300 |
26 Dec 2019 | USD | 67.57 | 67.82 | 66.9 | 66.99 | 66.99 | -0.68 (-1.00%) | 1,639,400 |
25 Dec 2019 | USD | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 68.81 | 68.83 | 66.8 | 67.67 | 67.67 | -0.79 (-1.15%) | 1,346,600 |