Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | USD | 32.01 | 32.78 | 31.7 | 31.71 | 31.71 | -1.26 (-3.82%) | 1,993,782 |
17 Apr 2020 | USD | 33 | 33.06 | 32.55 | 32.97 | 32.97 | +1.23 (+3.88%) | 1,767,805 |
16 Apr 2020 | USD | 31.8 | 31.82 | 31.23 | 31.74 | 31.74 | +0.33 (+1.05%) | 1,974,896 |
15 Apr 2020 | USD | 31.43 | 31.59 | 31.07 | 31.41 | 31.41 | -1.7 (-5.13%) | 1,285,816 |
14 Apr 2020 | USD | 33.16 | 33.6 | 32.92 | 33.11 | 33.11 | +0.38 (+1.16%) | 1,840,529 |
13 Apr 2020 | USD | 32.33 | 32.81 | 31.94 | 32.73 | 32.73 | +0.28 (+0.86%) | 1,504,921 |
9 Apr 2020 | USD | 32.3 | 33.26 | 32.03 | 32.45 | 32.45 | +0.27 (+0.84%) | 1,779,006 |
8 Apr 2020 | USD | 31.94 | 32.3 | 31.44 | 32.18 | 32.18 | +0.49 (+1.55%) | 1,624,486 |
7 Apr 2020 | USD | 33.1 | 33.1 | 31.69 | 31.69 | 31.69 | -0.03 (-0.09%) | 2,374,118 |
6 Apr 2020 | USD | 31.62 | 31.87 | 31.3 | 31.72 | 31.72 | +1.66 (+5.52%) | 2,287,273 |
3 Apr 2020 | USD | 30.65 | 31.09 | 29.67 | 30.06 | 30.06 | -1.04 (-3.34%) | 2,584,831 |
2 Apr 2020 | USD | 30.55 | 31.48 | 30 | 31.1 | 31.1 | +1.71 (+5.82%) | 2,505,734 |
1 Apr 2020 | USD | 29.79 | 30.315 | 29.25 | 29.39 | 29.39 | -0.95 (-3.13%) | 2,616,126 |
31 Mar 2020 | USD | 30.48 | 31.16 | 29.92 | 30.34 | 30.34 | +0.24 (+0.80%) | 4,210,704 |
30 Mar 2020 | USD | 30.15 | 30.33 | 29.58 | 30.1 | 30.1 | +1.1 (+3.79%) | 1,979,148 |
27 Mar 2020 | USD | 29.03 | 29.76 | 28.9 | 29 | 29 | -1.8 (-5.84%) | 3,276,002 |
26 Mar 2020 | USD | 30.6 | 31.05 | 30.09 | 30.8 | 30.8 | +0.45 (+1.48%) | 3,885,073 |
25 Mar 2020 | USD | 30.67 | 31.44 | 30.04 | 30.35 | 30.35 | +0.62 (+2.09%) | 4,989,183 |
24 Mar 2020 | USD | 29.42 | 30.37 | 28.63 | 29.73 | 29.73 | +4.33 (+17.05%) | 5,908,031 |
23 Mar 2020 | USD | 25.4 | 26.21 | 24.88 | 25.4 | 25.4 | +0.49 (+1.97%) | 5,434,318 |
20 Mar 2020 | USD | 26.24 | 26.83 | 24.89 | 24.91 | 24.91 | -0.55 (-2.16%) | 5,295,649 |
19 Mar 2020 | USD | 24.7 | 25.865 | 24.15 | 25.46 | 25.46 | +0.8 (+3.24%) | 3,493,399 |
18 Mar 2020 | USD | 25.21 | 26.04 | 23.87 | 24.66 | 24.66 | -3.02 (-10.91%) | 4,315,793 |
17 Mar 2020 | USD | 26 | 27.88 | 25.54 | 27.68 | 27.68 | +2.84 (+11.43%) | 4,643,076 |
16 Mar 2020 | USD | 24.67 | 26.02 | 24.35 | 24.84 | 24.84 | -2.74 (-9.93%) | 5,431,082 |
13 Mar 2020 | USD | 27.3 | 27.58 | 25.43 | 27.58 | 27.58 | +3.17 (+12.99%) | 4,174,260 |
12 Mar 2020 | USD | 25.17 | 26.13 | 23.641 | 24.41 | 24.41 | -4.4 (-15.27%) | 5,300,807 |
11 Mar 2020 | USD | 29.27 | 29.74 | 28.305 | 28.81 | 28.81 | -1.88 (-6.13%) | 6,437,994 |
10 Mar 2020 | USD | 30.69 | 30.8 | 29.35 | 30.69 | 30.69 | +2.32 (+8.18%) | 8,204,634 |
9 Mar 2020 | USD | 29.52 | 30.06 | 28.36 | 28.37 | 28.37 | -6.52 (-18.69%) | 5,092,745 |