Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 55.5 | 57 | 52.4 | 55.68 | 55.68 | +2.09 (+3.90%) | 65,553,117 |
7 Jul 2020 | USD | 50.18 | 53.59 | 50.18 | 53.59 | 53.59 | +4.87 (+10.00%) | 50,028,687 |
6 Jul 2020 | USD | 48 | 49.16 | 47.3 | 48.72 | 48.72 | +1.6 (+3.40%) | 55,959,008 |
3 Jul 2020 | USD | 46.86 | 47.83 | 46.37 | 47.12 | 47.12 | +0.96 (+2.08%) | 33,296,670 |
2 Jul 2020 | USD | 47.5 | 48.17 | 45.8 | 46.16 | 46.16 | -1.19 (-2.51%) | 40,880,165 |
1 Jul 2020 | USD | 47.8 | 49.92 | 46.77 | 47.35 | 47.35 | -0.5 (-1.04%) | 33,556,089 |
30 Jun 2020 | USD | 47.61 | 48 | 47.11 | 47.85 | 47.85 | +0.3 (+0.63%) | 28,786,078 |
29 Jun 2020 | USD | 45.01 | 48.48 | 44.48 | 47.55 | 47.55 | +3.17 (+7.14%) | 46,708,182 |
26 Jun 2020 | USD | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.0 (0.0%) | 0 |
25 Jun 2020 | USD | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.0 (0.0%) | 0 |
24 Jun 2020 | USD | 44.46 | 44.95 | 44.02 | 44.38 | 44.38 | -0.42 (-0.94%) | 20,701,578 |
23 Jun 2020 | USD | 44.48 | 45.42 | 44.3 | 44.8 | 44.8 | +0.33 (+0.74%) | 27,042,967 |
22 Jun 2020 | USD | 44.15 | 45.06 | 43.6 | 44.47 | 44.47 | +0.67 (+1.53%) | 30,231,790 |
19 Jun 2020 | USD | 43.2 | 45.1 | 43.16 | 43.8 | 43.8 | +1.29 (+3.03%) | 47,767,485 |
18 Jun 2020 | USD | 42.25 | 43.32 | 41.74 | 42.51 | 42.51 | +0.19 (+0.45%) | 23,782,205 |
17 Jun 2020 | USD | 42.8 | 42.8 | 41.74 | 42.32 | 42.32 | -0.61 (-1.42%) | 27,150,434 |
16 Jun 2020 | USD | 43.2 | 44.2 | 42.57 | 42.93 | 42.93 | +0.64 (+1.51%) | 32,050,373 |
15 Jun 2020 | USD | 43 | 43.49 | 41.5 | 42.29 | 42.29 | +0.48 (+1.15%) | 35,986,167 |
12 Jun 2020 | USD | 41.42 | 43.34 | 41.41 | 41.81 | 41.81 | -0.44 (-1.04%) | 50,630,759 |
11 Jun 2020 | USD | 43.06 | 43.57 | 41.98 | 42.25 | 42.25 | +0.3 (+0.72%) | 54,554,042 |
10 Jun 2020 | USD | 38.7 | 42.66 | 38.63 | 41.95 | 41.95 | +3.1 (+7.98%) | 54,289,459 |
9 Jun 2020 | USD | 39 | 39.3 | 38.01 | 38.85 | 38.85 | -34.89 (-47.31%) | 26,551,806 |
8 Jun 2020 | USD | 74.8 | 76.09 | 73.46 | 73.74 | 73.74 | +0.35 (+0.48%) | 29,829,447 |
5 Jun 2020 | USD | 71.82 | 73.86 | 71.05 | 73.39 | 73.39 | +1.6 (+2.23%) | 15,123,481 |
4 Jun 2020 | USD | 69.34 | 72.57 | 69.32 | 71.79 | 71.79 | +2.65 (+3.83%) | 16,654,684 |
3 Jun 2020 | USD | 68.89 | 70.97 | 67.9 | 69.14 | 69.14 | +0.25 (+0.36%) | 19,177,978 |
2 Jun 2020 | USD | 69.45 | 69.95 | 67.9 | 68.89 | 68.89 | +0.84 (+1.23%) | 18,617,790 |
1 Jun 2020 | USD | 65.92 | 68.3 | 65.1 | 68.05 | 68.05 | +3.12 (+4.81%) | 23,013,291 |
29 May 2020 | USD | 65.16 | 65.77 | 63.86 | 64.93 | 64.93 | +1.08 (+1.69%) | 16,545,097 |
28 May 2020 | USD | 63.2 | 64 | 61.74 | 63.85 | 63.85 | +1.03 (+1.64%) | 11,659,097 |