Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 37.54 | 37.64 | 36.92 | 37 | 37 | -0.53 (-1.41%) | 49,485,778 |
26 May 2020 | USD | 37.31 | 37.64 | 37.14 | 37.53 | 37.53 | +0.45 (+1.21%) | 59,240,860 |
25 May 2020 | USD | 38 | 38.05 | 36.78 | 37.08 | 37.08 | -1.3 (-3.39%) | 86,372,927 |
22 May 2020 | USD | 39 | 39.26 | 38.12 | 38.38 | 38.38 | -0.92 (-2.34%) | 65,442,615 |
21 May 2020 | USD | 40.7 | 40.75 | 39.03 | 39.3 | 39.3 | -1.15 (-2.84%) | 84,448,800 |
20 May 2020 | USD | 40.3 | 40.8 | 39.86 | 40.45 | 40.45 | +0.02 (+0.05%) | 61,308,597 |
19 May 2020 | USD | 40.6 | 40.92 | 40.05 | 40.43 | 40.43 | +0.22 (+0.55%) | 63,058,974 |
18 May 2020 | USD | 41.1 | 41.36 | 38.98 | 40.21 | 40.21 | -0.96 (-2.33%) | 84,983,493 |
15 May 2020 | USD | 40.87 | 41.53 | 40.4 | 41.17 | 41.17 | +0.49 (+1.20%) | 79,678,643 |
14 May 2020 | USD | 41.5 | 41.69 | 40.6 | 40.68 | 40.68 | -1.08 (-2.59%) | 78,541,166 |
13 May 2020 | USD | 41.7 | 42.05 | 41.49 | 41.76 | 41.76 | -0.46 (-1.09%) | 53,345,225 |
12 May 2020 | USD | 42.89 | 42.9 | 41.48 | 42.22 | 42.22 | -0.82 (-1.91%) | 77,251,351 |
11 May 2020 | USD | 42.75 | 43.3 | 42.46 | 43.04 | 43.04 | +0.55 (+1.29%) | 81,382,617 |
8 May 2020 | USD | 42.69 | 42.98 | 42.1 | 42.49 | 42.49 | +0.28 (+0.66%) | 90,465,383 |
7 May 2020 | USD | 43.41 | 44.68 | 42.19 | 42.21 | 42.21 | +0.29 (+0.69%) | 150,144,386 |
6 May 2020 | USD | 40.5 | 41.99 | 40.35 | 41.92 | 41.92 | +0.83 (+2.02%) | 113,542,322 |
5 May 2020 | USD | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 39.15 | 41.58 | 39.13 | 41.09 | 41.09 | +2.35 (+6.07%) | 153,884,625 |
29 Apr 2020 | USD | 38.89 | 39.1 | 38.66 | 38.74 | 38.74 | -0.42 (-1.07%) | 50,623,547 |
28 Apr 2020 | USD | 38.63 | 39.21 | 37.5 | 39.16 | 39.16 | +0.31 (+0.80%) | 82,366,072 |
27 Apr 2020 | USD | 39.5 | 39.59 | 38.79 | 38.85 | 38.85 | 0.0 (0.0%) | 58,163,720 |
24 Apr 2020 | USD | 39.97 | 40.3 | 38.45 | 38.85 | 38.85 | -1.12 (-2.80%) | 88,012,352 |
23 Apr 2020 | USD | 41 | 41.09 | 39.91 | 39.97 | 39.97 | -0.63 (-1.55%) | 54,811,472 |
22 Apr 2020 | USD | 40.03 | 40.6 | 39.9 | 40.6 | 40.6 | +0.22 (+0.54%) | 48,070,694 |
21 Apr 2020 | USD | 40.33 | 40.63 | 39.9 | 40.38 | 40.38 | -0.32 (-0.79%) | 66,459,725 |
20 Apr 2020 | USD | 40.16 | 41.41 | 40.15 | 40.7 | 40.7 | +0.7 (+1.75%) | 88,439,948 |
17 Apr 2020 | USD | 39.9 | 40.89 | 39.82 | 40 | 40 | +0.8 (+2.04%) | 122,803,927 |
16 Apr 2020 | USD | 39.1 | 39.43 | 38.7 | 39.2 | 39.2 | -0.29 (-0.73%) | 59,210,410 |