Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 25.83 | 26.1 | 25.7 | 25.9 | 25.9 | +0.07 (+0.27%) | 55,524,420 |
26 May 2020 | USD | 25.58 | 25.86 | 25.44 | 25.83 | 25.83 | +0.37 (+1.45%) | 55,278,167 |
25 May 2020 | USD | 25.23 | 25.59 | 24.96 | 25.46 | 25.46 | +0.3 (+1.19%) | 51,276,102 |
22 May 2020 | USD | 25.51 | 25.54 | 25.14 | 25.16 | 25.16 | -0.42 (-1.64%) | 53,424,167 |
21 May 2020 | USD | 25.69 | 25.74 | 25.5 | 25.58 | 25.58 | -0.03 (-0.12%) | 41,036,320 |
20 May 2020 | USD | 26.12 | 26.13 | 25.57 | 25.61 | 25.61 | -0.52 (-1.99%) | 110,535,427 |
19 May 2020 | USD | 26.48 | 26.5 | 26.03 | 26.13 | 26.13 | -0.08 (-0.31%) | 68,078,693 |
18 May 2020 | USD | 25.83 | 26.38 | 25.8 | 26.21 | 26.21 | +0.72 (+2.82%) | 138,565,294 |
15 May 2020 | USD | 25.61 | 25.7 | 25.41 | 25.49 | 25.49 | 0.0 (0.0%) | 46,015,555 |
14 May 2020 | USD | 25.81 | 25.83 | 25.45 | 25.49 | 25.49 | -0.44 (-1.70%) | 70,551,216 |
13 May 2020 | USD | 25.81 | 25.93 | 25.63 | 25.93 | 25.93 | 0.0 (0.0%) | 62,809,862 |
12 May 2020 | USD | 26.34 | 26.38 | 25.83 | 25.93 | 25.93 | -0.48 (-1.82%) | 77,605,774 |
11 May 2020 | USD | 26.2 | 26.48 | 26.09 | 26.41 | 26.41 | +0.15 (+0.57%) | 79,506,739 |
8 May 2020 | USD | 26.17 | 26.37 | 25.91 | 26.26 | 26.26 | +0.29 (+1.12%) | 91,321,417 |
7 May 2020 | USD | 26.18 | 26.18 | 25.88 | 25.97 | 25.97 | -0.29 (-1.10%) | 57,316,477 |
6 May 2020 | USD | 26.2 | 26.35 | 25.95 | 26.26 | 26.26 | -0.54 (-2.01%) | 92,306,498 |
5 May 2020 | USD | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 26.9 | 27.15 | 26.7 | 26.8 | 26.8 | -0.06 (-0.22%) | 69,687,813 |
29 Apr 2020 | USD | 26.4 | 26.98 | 26.26 | 26.86 | 26.86 | +0.47 (+1.78%) | 80,168,834 |
28 Apr 2020 | USD | 26.15 | 26.5 | 25.77 | 26.39 | 26.39 | +0.51 (+1.97%) | 77,942,703 |
27 Apr 2020 | USD | 25.71 | 26.17 | 25.56 | 25.88 | 25.88 | +0.2 (+0.78%) | 71,075,344 |
24 Apr 2020 | USD | 25.95 | 25.96 | 25.53 | 25.68 | 25.68 | -0.32 (-1.23%) | 49,794,003 |
23 Apr 2020 | USD | 26.19 | 26.25 | 25.9 | 26 | 26 | -0.13 (-0.50%) | 45,051,946 |
22 Apr 2020 | USD | 25.82 | 26.16 | 25.66 | 26.13 | 26.13 | +0.11 (+0.42%) | 52,540,708 |
21 Apr 2020 | USD | 26.35 | 26.54 | 25.75 | 26.02 | 26.02 | -0.56 (-2.11%) | 79,072,744 |
20 Apr 2020 | USD | 26.78 | 26.81 | 26.05 | 26.58 | 26.58 | -0.14 (-0.52%) | 85,012,343 |
17 Apr 2020 | USD | 26.78 | 27.03 | 26.55 | 26.72 | 26.72 | +0.14 (+0.53%) | 83,813,322 |
16 Apr 2020 | USD | 26.52 | 26.76 | 26.4 | 26.58 | 26.58 | -0.12 (-0.45%) | 50,238,931 |