Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 26.83 | 27.72 | 26.5 | 27.25 | 27.25 | +0.8 (+3.02%) | 50,887,913 |
29 Apr 2020 | USD | 25.75 | 26.91 | 25.75 | 26.45 | 26.45 | +0.53 (+2.04%) | 39,376,100 |
28 Apr 2020 | USD | 25.4 | 26.38 | 24.56 | 25.92 | 25.92 | +0.41 (+1.61%) | 52,087,887 |
27 Apr 2020 | USD | 25.64 | 25.91 | 25.34 | 25.51 | 25.51 | -0.15 (-0.58%) | 28,266,975 |
24 Apr 2020 | USD | 25.65 | 26.25 | 25.35 | 25.66 | 25.66 | +0.12 (+0.47%) | 32,563,573 |
23 Apr 2020 | USD | 26.3 | 26.42 | 25.46 | 25.54 | 25.54 | -0.69 (-2.63%) | 36,241,991 |
22 Apr 2020 | USD | 26.2 | 26.55 | 25.84 | 26.23 | 26.23 | -0.41 (-1.54%) | 39,671,287 |
21 Apr 2020 | USD | 26 | 27.15 | 25.82 | 26.64 | 26.64 | +0.44 (+1.68%) | 67,750,658 |
20 Apr 2020 | USD | 25.1 | 26.45 | 24.9 | 26.2 | 26.2 | +1.13 (+4.51%) | 59,045,643 |
17 Apr 2020 | USD | 24.3 | 25.89 | 24.1 | 25.07 | 25.07 | +0.35 (+1.42%) | 73,289,133 |
16 Apr 2020 | USD | 24.12 | 24.87 | 23.94 | 24.72 | 24.72 | +0.71 (+2.96%) | 43,310,119 |
15 Apr 2020 | USD | 24.1 | 24.63 | 23.93 | 24.01 | 24.01 | -0.05 (-0.21%) | 39,343,594 |
14 Apr 2020 | USD | 22.97 | 24.08 | 22.82 | 24.06 | 24.06 | +1.32 (+5.80%) | 59,608,402 |
13 Apr 2020 | USD | 23.46 | 23.9 | 22.51 | 22.74 | 22.74 | -0.92 (-3.89%) | 47,655,723 |
10 Apr 2020 | USD | 24.73 | 24.74 | 23.5 | 23.66 | 23.66 | -1.28 (-5.13%) | 43,556,108 |
9 Apr 2020 | USD | 24.9 | 25.07 | 24.48 | 24.94 | 24.94 | +0.37 (+1.51%) | 33,181,548 |
8 Apr 2020 | USD | 24.55 | 25.09 | 24.45 | 24.57 | 24.57 | -0.21 (-0.85%) | 32,937,407 |
7 Apr 2020 | USD | 24.8 | 25 | 24.55 | 24.78 | 24.78 | +0.64 (+2.65%) | 38,716,261 |
6 Apr 2020 | USD | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.0 (0.0%) | 0 |
3 Apr 2020 | USD | 24.31 | 24.76 | 24.08 | 24.14 | 24.14 | -0.34 (-1.39%) | 32,028,856 |
2 Apr 2020 | USD | 23.74 | 24.54 | 23.7 | 24.48 | 24.48 | +0.98 (+4.17%) | 44,151,239 |
1 Apr 2020 | USD | 23.88 | 24.44 | 23.4 | 23.5 | 23.5 | -0.43 (-1.80%) | 40,814,819 |
31 Mar 2020 | USD | 24.38 | 24.63 | 23.88 | 23.93 | 23.93 | -0.02 (-0.08%) | 34,123,458 |
30 Mar 2020 | USD | 25 | 25 | 23.51 | 23.95 | 23.95 | -1.56 (-6.12%) | 64,463,409 |
27 Mar 2020 | USD | 26.4 | 26.64 | 25.5 | 25.51 | 25.51 | -0.6 (-2.30%) | 42,486,916 |
26 Mar 2020 | USD | 26.53 | 26.98 | 26.01 | 26.11 | 26.11 | -0.89 (-3.30%) | 46,204,167 |
25 Mar 2020 | USD | 27.29 | 27.78 | 26.7 | 27 | 27 | +0.51 (+1.93%) | 70,231,684 |
24 Mar 2020 | USD | 26.1 | 26.8 | 25.05 | 26.49 | 26.49 | +1.08 (+4.25%) | 77,621,416 |
23 Mar 2020 | USD | 25.29 | 26.68 | 25.11 | 25.41 | 25.41 | -0.83 (-3.16%) | 58,711,838 |