Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 40.03 | 41.13 | 38.22 | 38.49 | 38.49 | -3.09 (-7.43%) | 926,500 |
29 Apr 2020 | USD | 39.12 | 42.5 | 38.02 | 41.58 | 41.58 | +3.69 (+9.74%) | 1,072,100 |
28 Apr 2020 | USD | 37.43 | 38.76 | 37.16 | 37.89 | 37.89 | +1.43 (+3.92%) | 973,500 |
27 Apr 2020 | USD | 35.41 | 36.78 | 35.33 | 36.46 | 36.46 | +1.58 (+4.53%) | 778,100 |
24 Apr 2020 | USD | 34.23 | 34.93 | 33.9 | 34.88 | 34.88 | +0.5 (+1.45%) | 243,300 |
23 Apr 2020 | USD | 34.52 | 35.11 | 33.94 | 34.38 | 34.38 | -0.2 (-0.58%) | 366,700 |
22 Apr 2020 | USD | 34.27 | 34.84 | 33.62 | 34.58 | 34.58 | +1.54 (+4.66%) | 490,700 |
21 Apr 2020 | USD | 33.31 | 33.85 | 32.74 | 33.04 | 33.04 | -0.85 (-2.51%) | 575,000 |
20 Apr 2020 | USD | 33.75 | 34.77 | 33.4 | 33.89 | 33.89 | -0.06 (-0.18%) | 369,800 |
17 Apr 2020 | USD | 34.19 | 34.56 | 33.39 | 33.95 | 33.95 | +0.31 (+0.92%) | 411,700 |
16 Apr 2020 | USD | 32.8 | 33.9 | 32.56 | 33.64 | 33.64 | +1.35 (+4.18%) | 665,700 |
15 Apr 2020 | USD | 33.46 | 33.82 | 32.1 | 32.29 | 32.29 | -2.43 (-7.00%) | 505,800 |
14 Apr 2020 | USD | 31.85 | 34.86 | 31.85 | 34.72 | 34.72 | +4.12 (+13.46%) | 1,912,800 |
13 Apr 2020 | USD | 30.55 | 30.94 | 29.82 | 30.6 | 30.6 | +0.1 (+0.33%) | 439,300 |
9 Apr 2020 | USD | 32 | 32.43 | 30.22 | 30.5 | 30.5 | -1.12 (-3.54%) | 1,119,600 |
8 Apr 2020 | USD | 31.21 | 31.78 | 30.46 | 31.62 | 31.62 | +1.12 (+3.67%) | 553,200 |
7 Apr 2020 | USD | 32.55 | 32.88 | 30.3 | 30.5 | 30.5 | -0.32 (-1.04%) | 934,600 |
6 Apr 2020 | USD | 28.25 | 31.12 | 28.22 | 30.82 | 30.82 | +4.28 (+16.13%) | 575,300 |
3 Apr 2020 | USD | 28.91 | 29.26 | 26.22 | 26.54 | 26.54 | -2.6 (-8.92%) | 877,900 |
2 Apr 2020 | USD | 28.88 | 30.4 | 28.7 | 29.14 | 29.14 | -0.08 (-0.27%) | 673,800 |
1 Apr 2020 | USD | 29.46 | 30.62 | 28.68 | 29.22 | 29.22 | -1.28 (-4.20%) | 650,600 |
31 Mar 2020 | USD | 30.75 | 31.42 | 29.92 | 30.5 | 30.5 | -0.03 (-0.10%) | 3,305,900 |
30 Mar 2020 | USD | 30 | 31.03 | 29.53 | 30.53 | 30.53 | +1.02 (+3.46%) | 718,900 |
27 Mar 2020 | USD | 29.29 | 29.95 | 28.26 | 29.51 | 29.51 | -1.27 (-4.13%) | 497,900 |
26 Mar 2020 | USD | 28.71 | 31.06 | 28.16 | 30.78 | 30.78 | +2.44 (+8.61%) | 547,200 |
25 Mar 2020 | USD | 27.99 | 29.48 | 27.09 | 28.34 | 28.34 | +0.17 (+0.60%) | 811,800 |
24 Mar 2020 | USD | 25.26 | 28.72 | 24.76 | 28.17 | 28.17 | +4.25 (+17.77%) | 851,800 |
23 Mar 2020 | USD | 23.54 | 24.14 | 22.26 | 23.92 | 23.92 | +0.92 (+4%) | 722,200 |
20 Mar 2020 | USD | 23.41 | 25.05 | 22.63 | 23 | 23 | +0.12 (+0.52%) | 1,293,400 |
19 Mar 2020 | USD | 22.6 | 23.85 | 21.64 | 22.88 | 22.88 | +0.19 (+0.84%) | 869,900 |