| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2020 | USD | 59.17 | 59.37 | 57.83 | 58.15 | 58.15 | -0.1 (-0.17%) | 20,603,063 |
| 27 May 2020 | USD | 58.25 | 59.38 | 57.89 | 58.25 | 58.25 | +0.25 (+0.43%) | 25,806,522 |
| 26 May 2020 | USD | 57.3 | 58.25 | 56.77 | 58 | 58 | +1.16 (+2.04%) | 18,430,786 |
| 25 May 2020 | USD | 58.3 | 58.39 | 56.14 | 56.84 | 56.84 | -0.28 (-0.49%) | 15,944,517 |
| 22 May 2020 | USD | 58.44 | 58.55 | 56.61 | 57.12 | 57.12 | -1.6 (-2.72%) | 26,086,194 |
| 21 May 2020 | USD | 59.55 | 59.64 | 58.36 | 58.72 | 58.72 | -0.31 (-0.53%) | 14,913,472 |
| 20 May 2020 | USD | 58.53 | 59.1 | 58.52 | 59.03 | 59.03 | +0.27 (+0.46%) | 19,061,535 |
| 19 May 2020 | USD | 58.4 | 59.2 | 58 | 58.76 | 58.76 | +1.27 (+2.21%) | 27,855,120 |
| 18 May 2020 | USD | 57.5 | 58.2 | 56.63 | 57.49 | 57.49 | +0.54 (+0.95%) | 26,177,546 |
| 15 May 2020 | USD | 58 | 58.1 | 56.87 | 56.95 | 56.95 | -1.05 (-1.81%) | 23,361,701 |
| 14 May 2020 | USD | 57.75 | 58.3 | 57.51 | 58 | 58 | +0.25 (+0.43%) | 18,002,002 |
| 13 May 2020 | USD | 57.6 | 58 | 56.91 | 57.75 | 57.75 | -0.25 (-0.43%) | 21,938,551 |
| 12 May 2020 | USD | 57.5 | 58.38 | 57.03 | 58 | 58 | +1.09 (+1.92%) | 28,603,367 |
| 11 May 2020 | USD | 56.59 | 58.5 | 56.42 | 56.91 | 56.91 | +0.58 (+1.03%) | 37,959,771 |
| 8 May 2020 | USD | 54.48 | 56.48 | 54.23 | 56.33 | 56.33 | +2.33 (+4.31%) | 40,962,101 |
| 7 May 2020 | USD | 54.19 | 54.45 | 53.84 | 54 | 54 | -0.2 (-0.37%) | 21,375,539 |
| 6 May 2020 | USD | 53 | 54.2 | 52.7 | 54.2 | 54.2 | +0.45 (+0.84%) | 32,856,535 |
| 5 May 2020 | USD | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0 (0.0%) | 0 |
| 4 May 2020 | USD | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0 (0.0%) | 0 |
| 1 May 2020 | USD | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2020 | USD | 53.3 | 54.16 | 53.3 | 53.75 | 53.75 | +1.5 (+2.87%) | 34,032,348 |
| 29 Apr 2020 | USD | 51.4 | 52.77 | 51.15 | 52.25 | 52.25 | +0.46 (+0.89%) | 20,623,516 |
| 28 Apr 2020 | USD | 51.5 | 51.94 | 50.75 | 51.79 | 51.79 | +0.29 (+0.56%) | 25,183,537 |
| 27 Apr 2020 | USD | 51.27 | 52.24 | 50.85 | 51.5 | 51.5 | -0.51 (-0.98%) | 21,523,478 |
| 24 Apr 2020 | USD | 52.04 | 52.3 | 51.71 | 52.01 | 52.01 | +0.02 (+0.04%) | 13,341,557 |
| 23 Apr 2020 | USD | 51.69 | 52.39 | 51.31 | 51.99 | 51.99 | +0.59 (+1.15%) | 27,116,594 |
| 22 Apr 2020 | USD | 50.2 | 51.47 | 49.99 | 51.4 | 51.4 | +1.15 (+2.29%) | 20,763,713 |
| 21 Apr 2020 | USD | 50.99 | 51 | 50 | 50.25 | 50.25 | -0.48 (-0.95%) | 20,971,264 |
| 20 Apr 2020 | USD | 50.29 | 50.98 | 50.01 | 50.73 | 50.73 | +0.64 (+1.28%) | 20,885,741 |
| 17 Apr 2020 | USD | 50 | 50.31 | 49.6 | 50.09 | 50.09 | +0.6 (+1.21%) | 35,249,869 |
