Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 21.68 | 22.84 | 21.55 | 22.59 | 22.59 | +0.51 (+2.31%) | 28,232,640 |
11 Jun 2020 | USD | 22.53 | 22.85 | 22 | 22.08 | 22.08 | -0.44 (-1.95%) | 23,062,897 |
10 Jun 2020 | USD | 22.73 | 22.94 | 22.3 | 22.52 | 22.52 | -0.29 (-1.27%) | 19,169,075 |
9 Jun 2020 | USD | 21.89 | 22.98 | 21.63 | 22.81 | 22.81 | +1.16 (+5.36%) | 35,313,111 |
8 Jun 2020 | USD | 22.31 | 22.8 | 21.63 | 21.65 | 21.65 | -0.38 (-1.72%) | 28,220,693 |
5 Jun 2020 | USD | 22.28 | 22.32 | 21.76 | 22.03 | 22.03 | -0.12 (-0.54%) | 23,888,256 |
4 Jun 2020 | USD | 22.45 | 22.56 | 22.02 | 22.15 | 22.15 | -0.33 (-1.47%) | 22,014,548 |
3 Jun 2020 | USD | 23.22 | 23.35 | 22.35 | 22.48 | 22.48 | -0.6 (-2.60%) | 34,938,159 |
2 Jun 2020 | USD | 23.78 | 23.88 | 22.9 | 23.08 | 23.08 | -0.69 (-2.90%) | 21,969,895 |
1 Jun 2020 | USD | 23.68 | 24.32 | 23.58 | 23.77 | 23.77 | +0.46 (+1.97%) | 23,212,807 |
29 May 2020 | USD | 22.61 | 23.79 | 22.27 | 23.31 | 23.31 | +0.72 (+3.19%) | 24,194,879 |
28 May 2020 | USD | 22.9 | 23.16 | 22.05 | 22.59 | 22.59 | -0.23 (-1.01%) | 16,297,400 |
27 May 2020 | USD | 23.78 | 23.99 | 22.63 | 22.82 | 22.82 | -0.96 (-4.04%) | 24,039,266 |
26 May 2020 | USD | 22.96 | 23.9 | 22.9 | 23.78 | 23.78 | +1.08 (+4.76%) | 18,132,856 |
25 May 2020 | USD | 23.11 | 23.18 | 22.48 | 22.7 | 22.7 | -0.3 (-1.30%) | 15,044,126 |
22 May 2020 | USD | 23.38 | 23.93 | 22.84 | 23 | 23 | -0.58 (-2.46%) | 18,690,723 |
21 May 2020 | USD | 24.5 | 24.71 | 23.35 | 23.58 | 23.58 | -0.8 (-3.28%) | 23,883,934 |
20 May 2020 | USD | 25.03 | 25.65 | 24.16 | 24.38 | 24.38 | -0.64 (-2.56%) | 28,052,823 |
19 May 2020 | USD | 25.15 | 25.47 | 24.86 | 25.02 | 25.02 | +0.16 (+0.64%) | 18,997,854 |
18 May 2020 | USD | 25.05 | 25.33 | 24.6 | 24.86 | 24.86 | -0.16 (-0.64%) | 17,803,427 |
15 May 2020 | USD | 25.17 | 25.5 | 24.72 | 25.02 | 25.02 | -0.34 (-1.34%) | 23,112,321 |
14 May 2020 | USD | 26.64 | 26.64 | 25.33 | 25.36 | 25.36 | -1.3 (-4.88%) | 34,657,134 |
13 May 2020 | USD | 25.5 | 26.95 | 25.4 | 26.66 | 26.66 | +1.06 (+4.14%) | 35,854,401 |
12 May 2020 | USD | 25.2 | 25.65 | 24.97 | 25.6 | 25.6 | +0.45 (+1.79%) | 18,361,361 |
11 May 2020 | USD | 26.04 | 26.07 | 24.9 | 25.15 | 25.15 | -0.72 (-2.78%) | 23,864,584 |
8 May 2020 | USD | 25.76 | 26.4 | 25.4 | 25.87 | 25.87 | +0.09 (+0.35%) | 27,071,275 |
7 May 2020 | USD | 26.2 | 26.31 | 25.6 | 25.78 | 25.78 | -0.5 (-1.90%) | 21,196,249 |
6 May 2020 | USD | 25.35 | 26.32 | 25.26 | 26.28 | 26.28 | +0.85 (+3.34%) | 28,911,827 |
5 May 2020 | USD | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.0 (0.0%) | 0 |