Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 47.85 | 47.98 | 46.908 | 47.97 | 47.97 | -0.45 (-0.93%) | 223,900 |
1 Dec 2020 | USD | 49.23 | 49.23 | 47.821 | 48.42 | 48.42 | -0.57 (-1.16%) | 365,900 |
30 Nov 2020 | USD | 48.96 | 49.18 | 47.59 | 48.99 | 48.99 | +0.48 (+0.99%) | 694,300 |
27 Nov 2020 | USD | 47.85 | 48.6 | 47.76 | 48.51 | 48.51 | +0.95 (+2.00%) | 253,500 |
25 Nov 2020 | USD | 46.27 | 47.6 | 46.26 | 47.56 | 47.56 | +1.5 (+3.26%) | 895,600 |
24 Nov 2020 | USD | 46.49 | 46.5 | 45.82 | 46.06 | 46.06 | -0.3 (-0.65%) | 451,400 |
23 Nov 2020 | USD | 46.3 | 46.55 | 45.6 | 46.36 | 46.36 | +0.2 (+0.43%) | 328,600 |
20 Nov 2020 | USD | 45.72 | 46.64 | 45.5 | 46.16 | 46.16 | +0.43 (+0.94%) | 295,000 |
19 Nov 2020 | USD | 44.54 | 45.93 | 44.54 | 45.73 | 45.73 | +1.13 (+2.53%) | 211,200 |
18 Nov 2020 | USD | 44.85 | 45.11 | 44.26 | 44.6 | 44.6 | -0.24 (-0.54%) | 232,400 |
17 Nov 2020 | USD | 44.1 | 44.91 | 43.91 | 44.84 | 44.84 | +0.75 (+1.70%) | 320,100 |
16 Nov 2020 | USD | 44.24 | 44.24 | 43.31 | 44.09 | 44.09 | -0.14 (-0.32%) | 654,000 |
13 Nov 2020 | USD | 44.81 | 44.96 | 43.86 | 44.23 | 44.23 | -0.27 (-0.61%) | 541,200 |
12 Nov 2020 | USD | 44.45 | 45.13 | 44.18 | 44.5 | 44.5 | +0.28 (+0.63%) | 343,800 |
11 Nov 2020 | USD | 43.51 | 44.44 | 43.47 | 44.22 | 44.22 | +1.25 (+2.91%) | 373,500 |
10 Nov 2020 | USD | 43.81 | 44 | 41.61 | 42.97 | 42.97 | -1.07 (-2.43%) | 1,076,028 |
9 Nov 2020 | USD | 46.018 | 46.29 | 44.02 | 44.04 | 44.04 | -2.63 (-5.64%) | 838,734 |
6 Nov 2020 | USD | 46.5 | 47 | 45.74 | 46.67 | 46.67 | +0.07 (+0.15%) | 460,500 |
5 Nov 2020 | USD | 46.31 | 46.694 | 45.9 | 46.6 | 46.6 | +1.51 (+3.35%) | 522,000 |
4 Nov 2020 | USD | 43.9 | 45.32 | 43.848 | 45.09 | 45.09 | +2.63 (+6.19%) | 777,700 |
3 Nov 2020 | USD | 41.79 | 42.625 | 41.49 | 42.46 | 42.46 | +1 (+2.41%) | 264,400 |
2 Nov 2020 | USD | 42.25 | 42.604 | 40.809 | 41.46 | 41.46 | -0.57 (-1.36%) | 665,900 |
30 Oct 2020 | USD | 43.08 | 43.2 | 41.53 | 42.03 | 42.03 | -1.39 (-3.20%) | 583,800 |
29 Oct 2020 | USD | 43.76 | 43.95 | 43.22 | 43.42 | 43.42 | -0.08 (-0.18%) | 868,600 |
28 Oct 2020 | USD | 44.14 | 44.28 | 43.14 | 43.5 | 43.5 | -1.45 (-3.23%) | 527,300 |
27 Oct 2020 | USD | 44.72 | 45.48 | 44.651 | 44.95 | 44.95 | +0.42 (+0.94%) | 342,400 |
26 Oct 2020 | USD | 45.1 | 45.66 | 43.74 | 44.53 | 44.53 | -0.94 (-2.07%) | 616,200 |
23 Oct 2020 | USD | 45.13 | 45.47 | 44.534 | 45.47 | 45.47 | +0.46 (+1.02%) | 207,600 |
22 Oct 2020 | USD | 45.27 | 45.605 | 44.17 | 45.01 | 45.01 | -0.24 (-0.53%) | 560,200 |
21 Oct 2020 | USD | 46.2 | 46.57 | 45.137 | 45.25 | 45.25 | -1 (-2.16%) | 404,100 |