Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 32.82 | 33.44 | 31.875 | 31.92 | 31.92 | -0.45 (-1.39%) | 858,187 |
4 May 2020 | USD | 31.96 | 32.56 | 31.345 | 32.37 | 32.37 | -0.39 (-1.19%) | 999,064 |
1 May 2020 | USD | 34.08 | 34.12 | 32.02 | 32.76 | 32.76 | -2.53 (-7.17%) | 1,208,561 |
30 Apr 2020 | USD | 35.64 | 35.89 | 34.825 | 35.29 | 35.29 | -0.65 (-1.81%) | 1,287,920 |
29 Apr 2020 | USD | 35.41 | 36.2 | 34.87 | 35.94 | 35.94 | +1.6 (+4.66%) | 1,223,715 |
28 Apr 2020 | USD | 33.86 | 34.91 | 33.52 | 34.34 | 34.34 | +1.71 (+5.24%) | 1,972,991 |
27 Apr 2020 | USD | 30.15 | 32.75 | 30.1 | 32.63 | 32.63 | +2.75 (+9.20%) | 1,768,975 |
24 Apr 2020 | USD | 30.23 | 30.61 | 29.46 | 29.88 | 29.88 | -0.13 (-0.43%) | 1,695,628 |
23 Apr 2020 | USD | 31.24 | 31.37 | 28.84 | 30.01 | 30.01 | -1.09 (-3.50%) | 2,496,315 |
22 Apr 2020 | USD | 30.9 | 31.43 | 30.48 | 31.1 | 31.1 | +0.8 (+2.64%) | 1,289,199 |
21 Apr 2020 | USD | 30.91 | 31.91 | 29.855 | 30.3 | 30.3 | -1.4 (-4.42%) | 1,783,689 |
20 Apr 2020 | USD | 32.95 | 33.58 | 31.65 | 31.7 | 31.7 | -1.97 (-5.85%) | 1,363,351 |
17 Apr 2020 | USD | 33.89 | 34.29 | 33.48 | 33.67 | 33.67 | +0.96 (+2.93%) | 1,488,159 |
16 Apr 2020 | USD | 33.46 | 33.99 | 32.59 | 32.71 | 32.71 | -0.97 (-2.88%) | 1,838,066 |
15 Apr 2020 | USD | 33.97 | 34.52 | 33.17 | 33.68 | 33.68 | -1.7 (-4.80%) | 1,248,722 |
14 Apr 2020 | USD | 35 | 35.57 | 34.42 | 35.38 | 35.38 | +1.21 (+3.54%) | 1,263,494 |
13 Apr 2020 | USD | 34 | 34.6 | 32.4401 | 34.17 | 34.17 | +0.12 (+0.35%) | 1,466,779 |
9 Apr 2020 | USD | 32.99 | 34.96 | 32.99 | 34.05 | 34.05 | +1.99 (+6.21%) | 2,841,414 |
8 Apr 2020 | USD | 29.07 | 32.17 | 28.41 | 32.06 | 32.06 | +3.34 (+11.63%) | 1,103,315 |
7 Apr 2020 | USD | 29.41 | 30.74 | 28.44 | 28.72 | 28.72 | +0.83 (+2.98%) | 1,624,543 |
6 Apr 2020 | USD | 27.29 | 28.6 | 26.8949 | 27.89 | 27.89 | +2.01 (+7.77%) | 1,752,770 |
3 Apr 2020 | USD | 26.07 | 26.51 | 24.86 | 25.88 | 25.88 | -0.36 (-1.37%) | 1,576,681 |
2 Apr 2020 | USD | 25.11 | 26.665 | 25.01 | 26.24 | 26.24 | +0.97 (+3.84%) | 1,611,181 |
1 Apr 2020 | USD | 26.24 | 26.515 | 24.34 | 25.27 | 25.27 | -2.48 (-8.94%) | 2,453,116 |
31 Mar 2020 | USD | 29.29 | 29.5 | 26.935 | 27.75 | 27.75 | -1.66 (-5.64%) | 2,874,887 |
30 Mar 2020 | USD | 30.12 | 30.16 | 27.89 | 29.41 | 29.41 | -0.77 (-2.55%) | 1,455,648 |
27 Mar 2020 | USD | 28.72 | 31.07 | 28.6 | 30.18 | 30.18 | +0.34 (+1.14%) | 2,703,905 |
26 Mar 2020 | USD | 28.51 | 31.28 | 28.08 | 29.84 | 29.84 | +1.54 (+5.44%) | 2,631,269 |
25 Mar 2020 | USD | 24.36 | 30.11 | 24.08 | 28.3 | 28.3 | +3.84 (+15.70%) | 2,058,639 |
24 Mar 2020 | USD | 22.02 | 24.67 | 21.39 | 24.46 | 24.46 | +3.7 (+17.82%) | 2,047,942 |