Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 47.59 | 50.4 | 47.56 | 48.97 | 48.97 | -0.54 (-1.09%) | 1,026,400 |
4 Sep 2020 | USD | 50.22 | 50.77 | 45.77 | 49.51 | 49.51 | -0.21 (-0.42%) | 1,788,000 |
3 Sep 2020 | USD | 52.5 | 52.97 | 48.57 | 49.72 | 49.72 | -3.6 (-6.75%) | 2,220,600 |
2 Sep 2020 | USD | 53.88 | 54 | 51.06 | 53.32 | 53.32 | -0.22 (-0.41%) | 1,410,300 |
1 Sep 2020 | USD | 51.96 | 53.54 | 51.66 | 53.54 | 53.54 | +2.16 (+4.20%) | 1,514,200 |
31 Aug 2020 | USD | 51.39 | 51.62 | 50.28 | 51.38 | 51.38 | +0.12 (+0.23%) | 1,385,400 |
28 Aug 2020 | USD | 50.84 | 51.57 | 50.55 | 51.26 | 51.26 | +0.84 (+1.67%) | 828,100 |
27 Aug 2020 | USD | 51.29 | 51.98 | 49.91 | 50.42 | 50.42 | -0.68 (-1.33%) | 1,481,300 |
26 Aug 2020 | USD | 52.16 | 52.35 | 51.09 | 51.1 | 51.1 | -0.53 (-1.03%) | 1,226,900 |
25 Aug 2020 | USD | 51.3 | 51.77 | 50.41 | 51.63 | 51.63 | +0.29 (+0.56%) | 1,331,700 |
24 Aug 2020 | USD | 52.82 | 52.89 | 51.14 | 51.34 | 51.34 | -0.38 (-0.73%) | 1,479,700 |
21 Aug 2020 | USD | 49.9 | 51.98 | 49.55 | 51.72 | 51.72 | +1.35 (+2.68%) | 1,378,600 |
20 Aug 2020 | USD | 49.98 | 51.42 | 49.76 | 50.37 | 50.37 | -0.02 (-0.04%) | 1,351,400 |
19 Aug 2020 | USD | 49.36 | 51 | 49.18 | 50.39 | 50.39 | +1.01 (+2.05%) | 2,112,700 |
18 Aug 2020 | USD | 50.07 | 50.14 | 49.02 | 49.38 | 49.38 | -0.48 (-0.96%) | 994,100 |
17 Aug 2020 | USD | 48.57 | 50.08 | 48.04 | 49.86 | 49.86 | +0.48 (+0.97%) | 998,100 |
14 Aug 2020 | USD | 49.51 | 50.26 | 49.26 | 49.38 | 49.38 | -0.61 (-1.22%) | 930,200 |
13 Aug 2020 | USD | 49.29 | 50.95 | 49.17 | 49.99 | 49.99 | +0.57 (+1.15%) | 1,324,500 |
12 Aug 2020 | USD | 48.01 | 49.46 | 47.83 | 49.42 | 49.42 | +1.77 (+3.71%) | 1,694,100 |
11 Aug 2020 | USD | 48.07 | 49.05 | 46.72 | 47.65 | 47.65 | -0.2 (-0.42%) | 1,993,900 |
10 Aug 2020 | USD | 50.55 | 51.14 | 47.24 | 47.85 | 47.85 | -2.55 (-5.06%) | 1,605,300 |
7 Aug 2020 | USD | 51.74 | 52.22 | 49.84 | 50.4 | 50.4 | -0.4 (-0.79%) | 2,426,900 |
6 Aug 2020 | USD | 52.64 | 55.04 | 50.52 | 50.8 | 50.8 | -0.83 (-1.61%) | 3,362,400 |
5 Aug 2020 | USD | 51.08 | 52.21 | 50.74 | 51.63 | 51.63 | +1.12 (+2.22%) | 3,120,100 |
4 Aug 2020 | USD | 50.58 | 50.9 | 50.04 | 50.51 | 50.51 | -0.29 (-0.57%) | 1,422,600 |
3 Aug 2020 | USD | 49.15 | 51.09 | 49.02 | 50.8 | 50.8 | +1.91 (+3.91%) | 1,302,900 |
31 Jul 2020 | USD | 48.26 | 48.96 | 47.21 | 48.89 | 48.89 | +0.86 (+1.79%) | 1,301,100 |
30 Jul 2020 | USD | 46.44 | 48.465 | 46.33 | 48.03 | 48.03 | +1.22 (+2.61%) | 993,707 |
29 Jul 2020 | USD | 45.65 | 47.07 | 45.65 | 46.81 | 46.81 | +1.39 (+3.06%) | 1,267,900 |
28 Jul 2020 | USD | 46.4 | 46.9 | 45.385 | 45.42 | 45.42 | -1.19 (-2.55%) | 852,132 |