Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 23 | 23.58 | 23 | 23.43 | 23.43 | -0.35 (-1.47%) | 41,062,169 |
11 Jun 2020 | USD | 23.93 | 24.24 | 23.74 | 23.78 | 23.78 | -0.13 (-0.54%) | 33,337,276 |
10 Jun 2020 | USD | 24.31 | 24.35 | 23.86 | 23.91 | 23.91 | -0.35 (-1.44%) | 27,515,536 |
9 Jun 2020 | USD | 24.52 | 24.62 | 24.2 | 24.26 | 24.26 | -0.18 (-0.74%) | 24,094,832 |
8 Jun 2020 | USD | 24.4 | 24.96 | 24.4 | 24.44 | 24.44 | +0.29 (+1.20%) | 37,977,218 |
5 Jun 2020 | USD | 24.12 | 24.32 | 23.94 | 24.15 | 24.15 | +0.03 (+0.12%) | 20,696,028 |
4 Jun 2020 | USD | 24.35 | 24.58 | 24.01 | 24.12 | 24.12 | -0.22 (-0.90%) | 26,980,850 |
3 Jun 2020 | USD | 24.44 | 24.65 | 24.01 | 24.34 | 24.34 | +0.02 (+0.08%) | 42,294,154 |
2 Jun 2020 | USD | 24.6 | 24.6 | 24.1 | 24.32 | 24.32 | -0.07 (-0.29%) | 34,688,280 |
1 Jun 2020 | USD | 23.65 | 24.6 | 23.65 | 24.39 | 24.39 | +0.96 (+4.10%) | 48,364,623 |
29 May 2020 | USD | 23.09 | 23.52 | 23.05 | 23.43 | 23.43 | 0.0 (0.0%) | 20,274,333 |
28 May 2020 | USD | 23.65 | 23.78 | 22.9 | 23.43 | 23.43 | -0.22 (-0.93%) | 36,310,514 |
27 May 2020 | USD | 24.02 | 24.02 | 23.54 | 23.65 | 23.65 | -0.37 (-1.54%) | 20,239,772 |
26 May 2020 | USD | 23.8 | 24.08 | 23.76 | 24.02 | 24.02 | +0.42 (+1.78%) | 29,608,828 |
25 May 2020 | USD | 24.21 | 24.35 | 23.36 | 23.6 | 23.6 | -0.57 (-2.36%) | 32,623,603 |
22 May 2020 | USD | 24 | 24.34 | 23.6 | 24.17 | 24.17 | +0.08 (+0.33%) | 30,917,689 |
21 May 2020 | USD | 24.75 | 24.79 | 23.98 | 24.09 | 24.09 | -0.54 (-2.19%) | 38,982,997 |
20 May 2020 | USD | 25.12 | 25.12 | 24.5 | 24.63 | 24.63 | -0.63 (-2.49%) | 53,636,577 |
19 May 2020 | USD | 25.13 | 25.39 | 24.98 | 25.26 | 25.26 | +0.26 (+1.04%) | 44,187,803 |
18 May 2020 | USD | 26.35 | 26.35 | 24.75 | 25 | 25 | -1.62 (-6.09%) | 85,077,730 |
15 May 2020 | USD | 27.05 | 27.15 | 26.31 | 26.62 | 26.62 | -0.33 (-1.22%) | 50,800,737 |
14 May 2020 | USD | 26.9 | 27.28 | 26.71 | 26.95 | 26.95 | -0.14 (-0.52%) | 29,021,003 |
13 May 2020 | USD | 27.05 | 27.23 | 26.69 | 27.09 | 27.09 | -0.21 (-0.77%) | 26,898,103 |
12 May 2020 | USD | 26.75 | 27.3 | 26.51 | 27.3 | 27.3 | +0.43 (+1.60%) | 37,812,521 |
11 May 2020 | USD | 27.45 | 27.48 | 26.55 | 26.87 | 26.87 | -0.54 (-1.97%) | 43,881,853 |
8 May 2020 | USD | 27.59 | 28 | 27.37 | 27.41 | 27.41 | +0.03 (+0.11%) | 38,972,111 |
7 May 2020 | USD | 28.4 | 28.88 | 27.38 | 27.38 | 27.38 | -0.41 (-1.48%) | 56,717,731 |
6 May 2020 | USD | 26.62 | 27.92 | 26.52 | 27.79 | 27.79 | +0.93 (+3.46%) | 56,404,476 |
5 May 2020 | USD | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.0 (0.0%) | 0 |