Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 31.91 | 34.3 | 31.73 | 33.53 | 33.53 | +1.62 (+5.08%) | 71,914,195 |
10 Jun 2020 | USD | 32.3 | 32.36 | 31.27 | 31.91 | 31.91 | -0.55 (-1.69%) | 33,869,836 |
9 Jun 2020 | USD | 32 | 32.5 | 31.55 | 32.46 | 32.46 | +0.56 (+1.76%) | 36,796,375 |
8 Jun 2020 | USD | 31.2 | 32.42 | 31.2 | 31.9 | 31.9 | +0.59 (+1.88%) | 41,362,803 |
5 Jun 2020 | USD | 31.2 | 31.55 | 30.94 | 31.31 | 31.31 | -0.03 (-0.10%) | 20,946,768 |
4 Jun 2020 | USD | 31.74 | 31.94 | 31.12 | 31.34 | 31.34 | -0.68 (-2.12%) | 22,445,693 |
3 Jun 2020 | USD | 32.06 | 32.21 | 31.68 | 32.02 | 32.02 | -0.04 (-0.12%) | 23,873,411 |
2 Jun 2020 | USD | 32.69 | 32.88 | 31.93 | 32.06 | 32.06 | -0.93 (-2.82%) | 33,753,656 |
1 Jun 2020 | USD | 32.9 | 33.1 | 32 | 32.99 | 32.99 | +0.58 (+1.79%) | 39,878,863 |
29 May 2020 | USD | 30.79 | 32.5 | 30.52 | 32.41 | 32.41 | +1.56 (+5.06%) | 40,203,090 |
28 May 2020 | USD | 31.31 | 31.67 | 30.13 | 30.85 | 30.85 | -0.43 (-1.37%) | 25,746,705 |
27 May 2020 | USD | 31.4 | 31.9 | 31.13 | 31.28 | 31.28 | -0.19 (-0.60%) | 21,710,609 |
26 May 2020 | USD | 31.22 | 31.65 | 30.63 | 31.47 | 31.47 | +0.41 (+1.32%) | 40,417,920 |
25 May 2020 | USD | 30.78 | 31.21 | 30.36 | 31.06 | 31.06 | +0.09 (+0.29%) | 23,532,306 |
22 May 2020 | USD | 31.57 | 31.82 | 30.59 | 30.97 | 30.97 | -0.78 (-2.46%) | 34,566,749 |
21 May 2020 | USD | 31.86 | 32.11 | 31.31 | 31.75 | 31.75 | -0.11 (-0.35%) | 29,600,786 |
20 May 2020 | USD | 32.8 | 32.88 | 31.69 | 31.86 | 31.86 | -0.56 (-1.73%) | 31,260,748 |
19 May 2020 | USD | 32.32 | 33.3 | 32.27 | 32.42 | 32.42 | +0.68 (+2.14%) | 46,668,636 |
18 May 2020 | USD | 30.97 | 32.84 | 30.72 | 31.74 | 31.74 | +1.09 (+3.56%) | 61,947,608 |
15 May 2020 | USD | 30.78 | 31.42 | 30.5 | 30.65 | 30.65 | +0.12 (+0.39%) | 34,894,830 |
14 May 2020 | USD | 31.77 | 31.78 | 30.49 | 30.53 | 30.53 | -1.51 (-4.71%) | 49,427,234 |
13 May 2020 | USD | 31.86 | 32.15 | 31.36 | 32.04 | 32.04 | +0.04 (+0.13%) | 29,077,362 |
12 May 2020 | USD | 30.77 | 32.07 | 30.51 | 32 | 32 | +1.2 (+3.90%) | 50,416,030 |
11 May 2020 | USD | 30.35 | 31.5 | 30.31 | 30.8 | 30.8 | -0.4 (-1.28%) | 52,947,708 |
8 May 2020 | USD | 31.35 | 31.61 | 31 | 31.2 | 31.2 | +0.01 (+0.03%) | 30,448,994 |
7 May 2020 | USD | 30.79 | 31.59 | 30.51 | 31.19 | 31.19 | +0.66 (+2.16%) | 47,272,089 |
6 May 2020 | USD | 30.41 | 31.16 | 29.9 | 30.53 | 30.53 | -0.28 (-0.91%) | 64,755,598 |
5 May 2020 | USD | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.0 (0.0%) | 0 |