Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 78.39 | 80.79 | 77.32 | 77.73 | 77.73 | +1.12 (+1.46%) | 3,713,926 |
18 Jun 2020 | USD | 75.36 | 77.28 | 74.32 | 76.61 | 76.61 | +0.56 (+0.74%) | 1,917,103 |
17 Jun 2020 | USD | 76.05 | 76.56 | 74.25 | 76.05 | 76.05 | -0.1 (-0.13%) | 3,092,028 |
16 Jun 2020 | USD | 78.5 | 79.41 | 74.96 | 76.15 | 76.15 | +0.6 (+0.79%) | 2,075,129 |
15 Jun 2020 | USD | 72.36 | 76.24 | 71.8 | 75.55 | 75.55 | -0.11 (-0.15%) | 3,507,377 |
12 Jun 2020 | USD | 76.93 | 77.78 | 73.61 | 75.66 | 75.66 | +2.71 (+3.71%) | 4,409,081 |
11 Jun 2020 | USD | 76.46 | 79.29 | 72.92 | 72.95 | 72.95 | -9.48 (-11.50%) | 7,243,729 |
10 Jun 2020 | USD | 78.92 | 82.61 | 77.5 | 82.43 | 82.43 | +6.52 (+8.59%) | 19,582,141 |
9 Jun 2020 | USD | 81.45 | 82.04 | 75.47 | 75.91 | 75.91 | -11.59 (-13.25%) | 7,436,427 |
8 Jun 2020 | USD | 87.63 | 89.74 | 87.02 | 87.5 | 87.5 | +1.65 (+1.92%) | 3,612,931 |
5 Jun 2020 | USD | 88.44 | 89 | 85.05 | 85.85 | 85.85 | +2.16 (+2.58%) | 2,504,378 |
4 Jun 2020 | USD | 81.54 | 84.22 | 81.21 | 83.69 | 83.69 | +0.36 (+0.43%) | 2,349,376 |
3 Jun 2020 | USD | 81.15 | 84.55 | 81.15 | 83.33 | 83.33 | +3.67 (+4.61%) | 4,762,602 |
2 Jun 2020 | USD | 77.84 | 79.66 | 77.05 | 79.66 | 79.66 | +3.02 (+3.94%) | 1,857,591 |
1 Jun 2020 | USD | 75.93 | 77.05 | 74.52 | 76.64 | 76.64 | +1.29 (+1.71%) | 1,431,372 |
29 May 2020 | USD | 74.19 | 75.62 | 73.205 | 75.35 | 75.35 | +1.72 (+2.34%) | 2,572,787 |
28 May 2020 | USD | 77.71 | 78.2 | 73.55 | 73.63 | 73.63 | -4 (-5.15%) | 2,682,375 |
27 May 2020 | USD | 78.9 | 81.96 | 75.57 | 77.63 | 77.63 | +1.95 (+2.58%) | 2,682,978 |
26 May 2020 | USD | 75.62 | 76.37 | 74.45 | 75.68 | 75.68 | +3.79 (+5.27%) | 2,014,640 |
22 May 2020 | USD | 71.34 | 72.131 | 70.11 | 71.89 | 71.89 | +0.36 (+0.50%) | 1,481,648 |
21 May 2020 | USD | 72.47 | 74.4 | 71.345 | 71.53 | 71.53 | -0.18 (-0.25%) | 2,130,584 |
20 May 2020 | USD | 71.79 | 73.325 | 71.26 | 71.71 | 71.71 | +1.71 (+2.44%) | 2,137,700 |
19 May 2020 | USD | 71 | 74.22 | 69.94 | 70 | 70 | -0.18 (-0.26%) | 2,335,642 |
18 May 2020 | USD | 67.41 | 70.8 | 67.41 | 70.18 | 70.18 | +6.11 (+9.54%) | 1,642,734 |
15 May 2020 | USD | 62.28 | 64.4 | 61.5 | 64.07 | 64.07 | +0.92 (+1.46%) | 1,225,412 |
14 May 2020 | USD | 58.85 | 63.19 | 57.26 | 63.15 | 63.15 | +2.36 (+3.88%) | 1,676,143 |
13 May 2020 | USD | 64.5 | 64.5 | 60.13 | 60.79 | 60.79 | -3.71 (-5.75%) | 1,775,915 |
12 May 2020 | USD | 67.46 | 67.75 | 64.44 | 64.5 | 64.5 | -2.21 (-3.31%) | 1,140,009 |
11 May 2020 | USD | 66.73 | 68.1399 | 65.03 | 66.71 | 66.71 | -1.44 (-2.11%) | 1,548,731 |
8 May 2020 | USD | 67.13 | 68.68 | 66.44 | 68.15 | 68.15 | +2.92 (+4.48%) | 1,114,237 |