Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | USD | 49.35 | 49.35 | 47.1 | 47.4 | 47.4 | +0.2 (+0.42%) | 232,926 |
16 Apr 2020 | USD | 46 | 47.7 | 44.7 | 47.2 | 47.2 | +1.55 (+3.40%) | 475,585 |
15 Apr 2020 | USD | 47.95 | 47.95 | 45.65 | 45.65 | 45.65 | -1.35 (-2.87%) | 1,143,227 |
14 Apr 2020 | USD | 47.4 | 48 | 46.3 | 47 | 47 | +1.4 (+3.07%) | 344,524 |
13 Apr 2020 | USD | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 46 | 46.9 | 45.5 | 45.6 | 45.6 | +0.35 (+0.77%) | 141,887 |
8 Apr 2020 | USD | 46.4 | 46.6 | 44.3 | 45.25 | 45.25 | -1 (-2.16%) | 278,246 |
7 Apr 2020 | USD | 49 | 49 | 45.8 | 46.25 | 46.25 | +0.25 (+0.54%) | 317,128 |
6 Apr 2020 | USD | 46.8 | 46.8 | 43.35 | 46 | 46 | +4.35 (+10.44%) | 325,875 |
3 Apr 2020 | USD | 42.95 | 43.95 | 41.55 | 41.65 | 41.65 | -1.25 (-2.91%) | 228,420 |
2 Apr 2020 | USD | 42.8 | 44.2 | 41.95 | 42.9 | 42.9 | +0.15 (+0.35%) | 577,904 |
1 Apr 2020 | USD | 43.7 | 44.1 | 42.6 | 42.75 | 42.75 | -0.95 (-2.17%) | 141,340 |
31 Mar 2020 | USD | 44.35 | 44.7 | 41.55 | 43.7 | 43.7 | +1.15 (+2.70%) | 197,845 |
30 Mar 2020 | USD | 43.45 | 43.75 | 40.85 | 42.55 | 42.55 | +0.15 (+0.35%) | 276,772 |
27 Mar 2020 | USD | 41.7 | 42.65 | 40.85 | 42.4 | 42.4 | +1.3 (+3.16%) | 388,670 |
26 Mar 2020 | USD | 40 | 41.1 | 37 | 41.1 | 41.1 | +0.55 (+1.36%) | 312,392 |
25 Mar 2020 | USD | 38 | 40.55 | 34.5 | 40.55 | 40.55 | +5.3 (+15.04%) | 530,897 |
24 Mar 2020 | USD | 35.25 | 35.7 | 34.1 | 35.25 | 35.25 | +1.45 (+4.29%) | 228,659 |
23 Mar 2020 | USD | 36.4 | 37.2 | 33.45 | 33.8 | 33.8 | -2.6 (-7.14%) | 335,067 |
20 Mar 2020 | USD | 37.05 | 38.45 | 35.85 | 36.4 | 36.4 | +0.6 (+1.68%) | 474,575 |
19 Mar 2020 | USD | 35.6 | 37.3 | 33.7 | 35.8 | 35.8 | -0.1 (-0.28%) | 322,495 |
18 Mar 2020 | USD | 37.2 | 37.5 | 34.8 | 35.9 | 35.9 | -1.2 (-3.23%) | 410,158 |
17 Mar 2020 | USD | 38 | 38.15 | 34.65 | 37.1 | 37.1 | -0.95 (-2.50%) | 700,860 |
16 Mar 2020 | USD | 38.1 | 39.45 | 34 | 38.05 | 38.05 | -1.45 (-3.67%) | 576,264 |
13 Mar 2020 | USD | 42 | 42.5 | 39.25 | 39.5 | 39.5 | -2.75 (-6.51%) | 1,155,035 |
12 Mar 2020 | USD | 46 | 48.6 | 42.05 | 42.25 | 42.25 | -8.35 (-16.50%) | 540,796 |
11 Mar 2020 | USD | 54.4 | 54.4 | 49.6 | 50.6 | 50.6 | -2.3 (-4.35%) | 260,647 |
10 Mar 2020 | USD | 54.9 | 56.1 | 52.4 | 52.9 | 52.9 | -2.2 (-3.99%) | 378,026 |
9 Mar 2020 | USD | 55 | 56.8 | 54 | 55.1 | 55.1 | -2.4 (-4.17%) | 243,159 |
6 Mar 2020 | USD | 58.5 | 58.5 | 57.1 | 57.5 | 57.5 | -1.7 (-2.87%) | 344,260 |