Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 40.6 | 41.65 | 39.55 | 39.9 | 1,396.4999 | -0.7 (-1.72%) | 24,269 |
31 Jan 2020 | USD | 42 | 42 | 40.6 | 40.6 | 1,420.9999 | -1.05 (-2.52%) | 5,286 |
30 Jan 2020 | USD | 44.45 | 44.8 | 39.2 | 41.65 | 1,457.7499 | -3.605 (-7.97%) | 25,411 |
29 Jan 2020 | USD | 44.45 | 49 | 44.45 | 45.255 | 1,583.9249 | -0.245 (-0.54%) | 56,540 |
28 Jan 2020 | USD | 45.5 | 46.55 | 44.8 | 45.5 | 1,592.4999 | 0.0 (0.0%) | 4,906 |
27 Jan 2020 | USD | 46.9 | 47.6 | 45.5 | 45.5 | 1,592.4999 | -1.4 (-2.99%) | 6,363 |
24 Jan 2020 | USD | 49 | 49 | 46.9 | 46.9 | 1,641.4999 | -2.1 (-4.29%) | 8,080 |
23 Jan 2020 | USD | 49 | 49.7 | 47.95 | 49 | 1,714.9999 | -0.7 (-1.41%) | 5,606 |
22 Jan 2020 | USD | 51.45 | 51.52 | 49 | 49.7 | 1,739.4999 | -1.05 (-2.07%) | 9,649 |
21 Jan 2020 | USD | 51.1 | 51.45 | 50.4 | 50.75 | 1,776.2499 | -0.525 (-1.02%) | 7,006 |
17 Jan 2020 | USD | 52.15 | 52.5 | 50.75 | 51.275 | 1,794.6249 | -0.875 (-1.68%) | 5,477 |
16 Jan 2020 | USD | 51.1 | 52.85 | 51.1 | 52.15 | 1,825.2499 | +1.05 (+2.05%) | 6,963 |
15 Jan 2020 | USD | 51.8 | 52.5 | 50.4 | 51.1 | 1,788.4999 | -0.7 (-1.35%) | 6,409 |
14 Jan 2020 | USD | 53.55 | 54.25 | 51.1 | 51.8 | 1,812.9999 | -0.7 (-1.33%) | 6,817 |
13 Jan 2020 | USD | 53.55 | 53.55 | 51.1 | 52.5 | 1,837.4999 | -1.4 (-2.60%) | 8,920 |
10 Jan 2020 | USD | 55.3 | 56 | 53.55 | 53.9 | 1,886.4999 | -2.1 (-3.75%) | 10,223 |
9 Jan 2020 | USD | 56.35 | 57.4 | 53.69 | 56 | 1,959.9999 | -0.7 (-1.23%) | 8,520 |
8 Jan 2020 | USD | 58.8 | 62.475 | 56.7 | 56.7 | 1,984.4999 | -3.15 (-5.26%) | 11,969 |
7 Jan 2020 | USD | 58.1 | 63.105 | 57.82 | 59.85 | 2,094.7499 | +2.45 (+4.27%) | 10,483 |
6 Jan 2020 | USD | 55.65 | 59.5 | 53.83 | 57.4 | 2,008.9999 | +3.15 (+5.81%) | 12,854 |
3 Jan 2020 | USD | 53.55 | 55.3 | 53.2 | 54.25 | 1,898.7499 | +1.05 (+1.97%) | 8,931 |
2 Jan 2020 | USD | 54.6 | 56.35 | 52.5 | 53.2 | 1,861.9999 | 0.0 (0.0%) | 11,054 |
31 Dec 2019 | USD | 49.35 | 54.95 | 49.35 | 53.2 | 1,861.9999 | +4.2 (+8.57%) | 20,120 |
30 Dec 2019 | USD | 47.25 | 50.4 | 47.25 | 49 | 1,714.9999 | +1.05 (+2.19%) | 12,020 |
27 Dec 2019 | USD | 48.3 | 49.35 | 46.55 | 47.95 | 1,678.2499 | -1.05 (-2.14%) | 11,194 |
26 Dec 2019 | USD | 49.35 | 50.05 | 47.6 | 49 | 1,714.9999 | +0.35 (+0.72%) | 18,003 |
25 Dec 2019 | USD | 48.65 | 48.65 | 48.65 | 48.65 | 1,702.7499 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 49.35 | 50.05 | 47.95 | 48.65 | 1,702.7499 | -0.7 (-1.42%) | 12,429 |
23 Dec 2019 | USD | 53.2 | 53.9 | 47.95 | 49.35 | 1,727.2499 | +1.05 (+2.17%) | 59,611 |
20 Dec 2019 | USD | 49.35 | 49.35 | 44.45 | 48.3 | 1,690.4999 | -0.35 (-0.72%) | 15,717 |