Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 25.56 | 25.6 | 25.23 | 25.3 | 25.3 | -0.26 (-1.02%) | 5,311,940 |
8 May 2020 | USD | 25.58 | 25.76 | 25.47 | 25.56 | 25.56 | -0.02 (-0.08%) | 4,895,536 |
7 May 2020 | USD | 25.86 | 25.86 | 25.46 | 25.58 | 25.58 | -0.22 (-0.85%) | 4,585,246 |
6 May 2020 | USD | 25.38 | 25.85 | 25.3 | 25.8 | 25.8 | +0.12 (+0.47%) | 6,778,320 |
5 May 2020 | USD | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 25.34 | 25.75 | 25.22 | 25.68 | 25.68 | +0.07 (+0.27%) | 10,116,299 |
29 Apr 2020 | USD | 24.95 | 25.65 | 24.88 | 25.61 | 25.61 | +0.55 (+2.19%) | 10,093,800 |
28 Apr 2020 | USD | 25.17 | 25.27 | 24.52 | 25.06 | 25.06 | +0.05 (+0.20%) | 6,939,232 |
27 Apr 2020 | USD | 24.9 | 25.15 | 24.75 | 25.01 | 25.01 | +0.14 (+0.56%) | 4,383,026 |
24 Apr 2020 | USD | 25.19 | 25.26 | 24.8 | 24.87 | 24.87 | -0.32 (-1.27%) | 6,310,144 |
23 Apr 2020 | USD | 25.02 | 25.5 | 25.02 | 25.19 | 25.19 | +0.19 (+0.76%) | 6,755,724 |
22 Apr 2020 | USD | 24.9 | 25.08 | 24.72 | 25 | 25 | -0.03 (-0.12%) | 3,489,290 |
21 Apr 2020 | USD | 25.17 | 25.17 | 24.7 | 25.03 | 25.03 | -0.21 (-0.83%) | 5,900,203 |
20 Apr 2020 | USD | 25.36 | 25.36 | 25.07 | 25.24 | 25.24 | -0.03 (-0.12%) | 4,470,017 |
17 Apr 2020 | USD | 25.5 | 25.68 | 25.21 | 25.27 | 25.27 | -0.19 (-0.75%) | 6,315,481 |
16 Apr 2020 | USD | 25.43 | 25.74 | 25.27 | 25.46 | 25.46 | +0.03 (+0.12%) | 7,189,589 |
15 Apr 2020 | USD | 25.23 | 25.7 | 25.08 | 25.43 | 25.43 | +0.18 (+0.71%) | 9,081,475 |
14 Apr 2020 | USD | 25.05 | 25.25 | 24.7 | 25.25 | 25.25 | +0.22 (+0.88%) | 7,523,257 |
13 Apr 2020 | USD | 24.94 | 25.28 | 24.72 | 25.03 | 25.03 | +0.07 (+0.28%) | 4,274,345 |
10 Apr 2020 | USD | 25.17 | 25.33 | 24.93 | 24.96 | 24.96 | -0.27 (-1.07%) | 6,245,151 |
9 Apr 2020 | USD | 25.08 | 25.36 | 24.96 | 25.23 | 25.23 | +0.16 (+0.64%) | 6,233,698 |
8 Apr 2020 | USD | 24.97 | 25.15 | 24.7 | 25.07 | 25.07 | +0.02 (+0.08%) | 6,506,410 |
7 Apr 2020 | USD | 25 | 25.15 | 24.83 | 25.05 | 25.05 | +0.27 (+1.09%) | 7,119,517 |
6 Apr 2020 | USD | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.0 (0.0%) | 0 |
3 Apr 2020 | USD | 24.69 | 25.15 | 24.6 | 24.78 | 24.78 | -0.12 (-0.48%) | 4,182,018 |
2 Apr 2020 | USD | 24.98 | 24.99 | 24.44 | 24.9 | 24.9 | +0.05 (+0.20%) | 4,761,718 |
1 Apr 2020 | USD | 25.32 | 25.32 | 24.85 | 24.85 | 24.85 | -0.5 (-1.97%) | 5,460,119 |
31 Mar 2020 | USD | 25.5 | 25.54 | 25.15 | 25.35 | 25.35 | -0.1 (-0.39%) | 5,331,630 |