Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | USD | 26.72 | 27.99 | 25.7 | 25.78 | 25.78 | -1.18 (-4.38%) | 172,300 |
22 Sep 2020 | USD | 27 | 27.67 | 25.71 | 26.96 | 26.96 | -0.02 (-0.07%) | 195,100 |
21 Sep 2020 | USD | 28.92 | 29.305 | 26.82 | 26.98 | 26.98 | -2.76 (-9.28%) | 318,700 |
18 Sep 2020 | USD | 32.54 | 32.54 | 28.77 | 29.74 | 29.74 | -2.31 (-7.21%) | 1,215,900 |
17 Sep 2020 | USD | 33.4 | 34.68 | 31.87 | 32.05 | 32.05 | -1.78 (-5.26%) | 160,300 |
16 Sep 2020 | USD | 34.83 | 36.085 | 33.695 | 33.83 | 33.83 | -0.47 (-1.37%) | 143,500 |
15 Sep 2020 | USD | 35.08 | 37.37 | 34.02 | 34.3 | 34.3 | -0.86 (-2.45%) | 147,600 |
14 Sep 2020 | USD | 31.5 | 36.23 | 31.5 | 35.16 | 35.16 | +4.22 (+13.64%) | 278,200 |
11 Sep 2020 | USD | 32.21 | 32.65 | 30.69 | 30.94 | 30.94 | -0.92 (-2.89%) | 77,400 |
10 Sep 2020 | USD | 33.54 | 33.99 | 31.71 | 31.86 | 31.86 | -1.34 (-4.04%) | 122,400 |
9 Sep 2020 | USD | 32.76 | 33.5 | 32.28 | 33.2 | 33.2 | +0.41 (+1.25%) | 111,900 |
8 Sep 2020 | USD | 31.52 | 33.43 | 30.98 | 32.79 | 32.79 | +1.04 (+3.28%) | 158,100 |
4 Sep 2020 | USD | 30.32 | 32.15 | 28.35 | 31.75 | 31.75 | +1.47 (+4.85%) | 179,900 |
3 Sep 2020 | USD | 32.49 | 32.647 | 30.23 | 30.28 | 30.28 | -2.35 (-7.20%) | 169,000 |
2 Sep 2020 | USD | 30.79 | 32.7 | 30.561 | 32.63 | 32.63 | +1.67 (+5.39%) | 81,800 |
1 Sep 2020 | USD | 33.3 | 33.41 | 30.37 | 30.96 | 30.96 | -2.73 (-8.10%) | 207,300 |
31 Aug 2020 | USD | 32.49 | 34.79 | 32.49 | 33.69 | 33.69 | +1.06 (+3.25%) | 268,600 |
28 Aug 2020 | USD | 33.42 | 33.9 | 32.34 | 32.63 | 32.63 | -0.57 (-1.72%) | 121,100 |
27 Aug 2020 | USD | 33.96 | 33.96 | 32.31 | 33.2 | 33.2 | -0.4 (-1.19%) | 135,500 |
26 Aug 2020 | USD | 34.55 | 34.98 | 33.53 | 33.6 | 33.6 | -1.04 (-3.00%) | 51,700 |
25 Aug 2020 | USD | 33.06 | 35.18 | 32.651 | 34.64 | 34.64 | +1.41 (+4.24%) | 143,500 |
24 Aug 2020 | USD | 35.49 | 35.55 | 33.07 | 33.23 | 33.23 | -1.99 (-5.65%) | 247,100 |
21 Aug 2020 | USD | 35.34 | 35.6 | 34.43 | 35.22 | 35.22 | -0.13 (-0.37%) | 139,500 |
20 Aug 2020 | USD | 34.11 | 35.675 | 34.11 | 35.35 | 35.35 | +0.89 (+2.58%) | 134,500 |
19 Aug 2020 | USD | 35.8 | 35.87 | 34.25 | 34.46 | 34.46 | -1.05 (-2.96%) | 176,000 |
18 Aug 2020 | USD | 35.36 | 36.9 | 35 | 35.51 | 35.51 | +0.28 (+0.79%) | 183,300 |
17 Aug 2020 | USD | 36.31 | 36.76 | 34.7 | 35.23 | 35.23 | -0.89 (-2.46%) | 305,000 |
14 Aug 2020 | USD | 38.49 | 38.79 | 36.12 | 36.12 | 36.12 | -2.51 (-6.50%) | 156,600 |
13 Aug 2020 | USD | 39.75 | 39.75 | 35 | 38.63 | 38.63 | +0.22 (+0.57%) | 437,700 |
12 Aug 2020 | USD | 36.7 | 38.97 | 35.98 | 38.41 | 38.41 | +2.03 (+5.58%) | 131,700 |