Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 51.72 | 53.13 | 50.69 | 51.87 | 51.87 | +1.27 (+2.51%) | 407,295 |
5 Jun 2020 | USD | 50.59 | 51.51 | 49.91 | 50.6 | 50.6 | +3 (+6.30%) | 654,651 |
4 Jun 2020 | USD | 46.24 | 47.88 | 45.61 | 47.6 | 47.6 | +1.33 (+2.87%) | 324,111 |
3 Jun 2020 | USD | 44 | 46.78 | 43.84 | 46.27 | 46.27 | +3.44 (+8.03%) | 381,241 |
2 Jun 2020 | USD | 42.16 | 43.38 | 41.6778 | 42.83 | 42.83 | +1.27 (+3.06%) | 230,834 |
1 Jun 2020 | USD | 41.76 | 42.61 | 41.37 | 41.56 | 41.56 | +0.35 (+0.85%) | 220,704 |
29 May 2020 | USD | 40.66 | 41.64 | 40.01 | 41.21 | 41.21 | -0.29 (-0.70%) | 316,049 |
28 May 2020 | USD | 44.13 | 44.26 | 41.26 | 41.5 | 41.5 | -2.02 (-4.64%) | 321,463 |
27 May 2020 | USD | 42.17 | 43.54 | 41.435 | 43.52 | 43.52 | +2.77 (+6.80%) | 441,288 |
26 May 2020 | USD | 40 | 41.06 | 40 | 40.75 | 40.75 | +2.75 (+7.24%) | 316,377 |
22 May 2020 | USD | 37.97 | 38.1 | 37 | 38 | 38 | +0.26 (+0.69%) | 163,796 |
21 May 2020 | USD | 38.39 | 38.587 | 37.6 | 37.74 | 37.74 | -0.69 (-1.80%) | 264,180 |
20 May 2020 | USD | 36.66 | 38.78 | 36.525 | 38.43 | 38.43 | +2.52 (+7.02%) | 419,401 |
19 May 2020 | USD | 36.1 | 37.515 | 35.19 | 35.91 | 35.91 | -0.13 (-0.36%) | 270,525 |
18 May 2020 | USD | 34.28 | 36.49 | 34.26 | 36.04 | 36.04 | +3.35 (+10.25%) | 358,925 |
15 May 2020 | USD | 32.78 | 33.3953 | 31.9 | 32.69 | 32.69 | -0.08 (-0.24%) | 373,176 |
14 May 2020 | USD | 32 | 33.09 | 31.06 | 32.77 | 32.77 | +0.44 (+1.36%) | 426,538 |
13 May 2020 | USD | 34.19 | 34.19 | 31.01 | 32.33 | 32.33 | -2.29 (-6.61%) | 469,229 |
12 May 2020 | USD | 37.02 | 37.21 | 34.62 | 34.62 | 34.62 | -2.45 (-6.61%) | 281,364 |
11 May 2020 | USD | 37.49 | 37.49 | 36.2 | 37.07 | 37.07 | -0.94 (-2.47%) | 437,667 |
8 May 2020 | USD | 36.11 | 38.26 | 36.1 | 38.01 | 38.01 | +2.7 (+7.65%) | 504,284 |
7 May 2020 | USD | 33.34 | 36.26 | 32.76 | 35.31 | 35.31 | +1.33 (+3.91%) | 919,455 |
6 May 2020 | USD | 37.05 | 37.49 | 33.38 | 33.98 | 33.98 | -3.02 (-8.16%) | 699,837 |
5 May 2020 | USD | 38.05 | 38.72 | 36.69 | 37 | 37 | -0.36 (-0.96%) | 355,709 |
4 May 2020 | USD | 37.11 | 37.6 | 36.07 | 37.36 | 37.36 | -0.56 (-1.48%) | 493,575 |
1 May 2020 | USD | 37.25 | 37.96 | 37.19 | 37.92 | 37.92 | -0.29 (-0.76%) | 357,843 |
30 Apr 2020 | USD | 38.59 | 38.71 | 37.65 | 38.21 | 38.21 | -0.47 (-1.22%) | 388,468 |
29 Apr 2020 | USD | 36.42 | 39.5635 | 35.55 | 38.68 | 38.68 | +3.81 (+10.93%) | 648,263 |
28 Apr 2020 | USD | 36.12 | 36.73 | 33.5 | 34.87 | 34.87 | -0.4 (-1.13%) | 541,157 |
27 Apr 2020 | USD | 32.99 | 35.58 | 31.99 | 35.27 | 35.27 | +2.96 (+9.16%) | 419,135 |