Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 29.35 | 29.35 | 28.88 | 29.28 | 29.28 | +0.03 (+0.10%) | 32,677,782 |
9 Jun 2020 | USD | 29.54 | 29.59 | 29.06 | 29.25 | 29.25 | -0.12 (-0.41%) | 27,711,614 |
8 Jun 2020 | USD | 28.77 | 29.73 | 28.76 | 29.37 | 29.37 | +0.6 (+2.09%) | 47,057,464 |
5 Jun 2020 | USD | 28.64 | 28.79 | 28.42 | 28.77 | 28.77 | +0.13 (+0.45%) | 26,211,257 |
4 Jun 2020 | USD | 28.56 | 28.74 | 28.32 | 28.64 | 28.64 | +0.08 (+0.28%) | 31,440,127 |
3 Jun 2020 | USD | 28.72 | 28.8 | 28.4 | 28.56 | 28.56 | -0.06 (-0.21%) | 31,840,893 |
2 Jun 2020 | USD | 28.6 | 28.97 | 28.21 | 28.62 | 28.62 | -0.08 (-0.28%) | 47,034,122 |
1 Jun 2020 | USD | 27.6 | 28.81 | 27.6 | 28.7 | 28.7 | +1.23 (+4.48%) | 64,090,227 |
29 May 2020 | USD | 27.75 | 27.85 | 27.31 | 27.47 | 27.47 | -0.94 (-3.31%) | 39,704,750 |
28 May 2020 | USD | 28.3 | 28.53 | 27.86 | 28.41 | 28.41 | +0.09 (+0.32%) | 28,053,703 |
27 May 2020 | USD | 28.39 | 28.66 | 28.19 | 28.32 | 28.32 | -0.06 (-0.21%) | 27,697,051 |
26 May 2020 | USD | 28.01 | 28.85 | 28.01 | 28.38 | 28.38 | +0.4 (+1.43%) | 50,457,303 |
25 May 2020 | USD | 28.38 | 28.56 | 27.4 | 27.98 | 27.98 | -1.98 (-6.61%) | 85,273,357 |
22 May 2020 | USD | 29.99 | 30.61 | 29.68 | 29.96 | 29.96 | +0.35 (+1.18%) | 52,412,348 |
21 May 2020 | USD | 30.34 | 30.34 | 29.51 | 29.61 | 29.61 | -0.42 (-1.40%) | 30,119,466 |
20 May 2020 | USD | 30.2 | 30.21 | 29.86 | 30.03 | 30.03 | -0.32 (-1.05%) | 28,956,574 |
19 May 2020 | USD | 30.18 | 30.4 | 29.81 | 30.35 | 30.35 | +0.45 (+1.51%) | 44,431,790 |
18 May 2020 | USD | 30.65 | 30.65 | 29.67 | 29.9 | 29.9 | -0.98 (-3.17%) | 59,929,852 |
15 May 2020 | USD | 31.2 | 31.4 | 30.65 | 30.88 | 30.88 | -0.33 (-1.06%) | 41,056,913 |
14 May 2020 | USD | 31.93 | 31.93 | 31.15 | 31.21 | 31.21 | -0.84 (-2.62%) | 35,614,389 |
13 May 2020 | USD | 32 | 32.12 | 31.8 | 32.05 | 32.05 | -0.11 (-0.34%) | 18,493,433 |
12 May 2020 | USD | 32.09 | 32.17 | 31.74 | 32.16 | 32.16 | +0.14 (+0.44%) | 29,300,379 |
11 May 2020 | USD | 31.96 | 32.26 | 31.78 | 32.02 | 32.02 | +0.18 (+0.57%) | 38,472,226 |
8 May 2020 | USD | 31.91 | 32.48 | 31.81 | 31.84 | 31.84 | +0.26 (+0.82%) | 34,226,689 |
7 May 2020 | USD | 32.2 | 32.66 | 31.55 | 31.58 | 31.58 | -0.62 (-1.93%) | 37,764,406 |
6 May 2020 | USD | 31.5 | 32.29 | 31.4 | 32.2 | 32.2 | +0.14 (+0.44%) | 59,204,740 |
5 May 2020 | USD | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 31.4 | 32.25 | 31.3 | 32.06 | 32.06 | +0.89 (+2.86%) | 51,092,363 |