Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | USD | 50.45 | 51.205 | 46.1 | 47.15 | 47.15 | -3.35 (-6.63%) | 749,000 |
25 Jun 2020 | USD | 48.11 | 51.84 | 47.14 | 50.5 | 50.5 | +2.5 (+5.21%) | 145,400 |
24 Jun 2020 | USD | 49.75 | 50.32 | 47.45 | 48 | 48 | -1.26 (-2.56%) | 100,800 |
23 Jun 2020 | USD | 50.57 | 51.015 | 49.1 | 49.26 | 49.26 | -1.49 (-2.94%) | 96,300 |
22 Jun 2020 | USD | 51.22 | 51.785 | 49.18 | 50.75 | 50.75 | -0.4 (-0.78%) | 115,900 |
19 Jun 2020 | USD | 51.23 | 52.5 | 50.42 | 51.15 | 51.15 | -0.23 (-0.45%) | 149,100 |
18 Jun 2020 | USD | 50.11 | 52.35 | 50.11 | 51.38 | 51.38 | +0.79 (+1.56%) | 80,900 |
17 Jun 2020 | USD | 51 | 52.65 | 49.562 | 50.59 | 50.59 | -0.8 (-1.56%) | 134,600 |
16 Jun 2020 | USD | 48.17 | 52.11 | 48.17 | 51.39 | 51.39 | +4.41 (+9.39%) | 213,200 |
15 Jun 2020 | USD | 44.32 | 47.815 | 44.32 | 46.98 | 46.98 | +2.01 (+4.47%) | 192,600 |
12 Jun 2020 | USD | 45.99 | 46.25 | 43.35 | 44.97 | 44.97 | +0.05 (+0.11%) | 168,800 |
11 Jun 2020 | USD | 44.52 | 46.07 | 43.53 | 44.92 | 44.92 | -0.31 (-0.69%) | 154,100 |
10 Jun 2020 | USD | 46.28 | 47.52 | 44.81 | 45.23 | 45.23 | -1.14 (-2.46%) | 201,900 |
9 Jun 2020 | USD | 44 | 46.751 | 43.41 | 46.37 | 46.37 | +4.64 (+11.12%) | 252,700 |
8 Jun 2020 | USD | 41.41 | 42.02 | 39.004 | 41.73 | 41.73 | +0.26 (+0.63%) | 194,700 |
5 Jun 2020 | USD | 44.03 | 44.71 | 41 | 41.47 | 41.47 | -2.63 (-5.96%) | 145,600 |
4 Jun 2020 | USD | 41.5 | 44.545 | 41.5 | 44.1 | 44.1 | +1.92 (+4.55%) | 218,900 |
3 Jun 2020 | USD | 43.97 | 45.08 | 42.1 | 42.18 | 42.18 | -2.05 (-4.63%) | 226,400 |
2 Jun 2020 | USD | 45.49 | 45.71 | 42.75 | 44.23 | 44.23 | -0.21 (-0.47%) | 106,400 |
1 Jun 2020 | USD | 46 | 46.99 | 42.4 | 44.44 | 44.44 | -1.65 (-3.58%) | 521,500 |
29 May 2020 | USD | 43.48 | 47.42 | 41.38 | 46.09 | 46.09 | +2.58 (+5.93%) | 409,200 |
28 May 2020 | USD | 47.98 | 48.85 | 41.88 | 43.51 | 43.51 | -3.73 (-7.90%) | 469,000 |
27 May 2020 | USD | 47.08 | 48.05 | 46.31 | 47.24 | 47.24 | -0.36 (-0.76%) | 124,800 |
26 May 2020 | USD | 56.5 | 56.62 | 47.03 | 47.6 | 47.6 | -7.48 (-13.58%) | 437,000 |
22 May 2020 | USD | 56.5 | 56.72 | 54.29 | 55.08 | 55.08 | -1.4 (-2.48%) | 374,479 |
21 May 2020 | USD | 56.49 | 57.5 | 54.82 | 56.48 | 56.48 | -0.11 (-0.19%) | 171,982 |
20 May 2020 | USD | 57.78 | 58.94 | 56 | 56.59 | 56.59 | +0.5 (+0.89%) | 175,808 |
19 May 2020 | USD | 57.75 | 58.26 | 53.615 | 56.09 | 56.09 | -1.66 (-2.87%) | 137,148 |
18 May 2020 | USD | 55.79 | 58.88 | 54.5842 | 57.75 | 57.75 | +2.74 (+4.98%) | 132,918 |
15 May 2020 | USD | 46 | 55.39 | 44.9 | 55.01 | 55.01 | +9.13 (+19.90%) | 218,252 |