Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2020 | USD | 39.78 | 39.97 | 36.8 | 37.2 | 37.2 | -1.28 (-3.33%) | 209,041 |
22 Jul 2020 | USD | 40.12 | 41.745 | 37.83 | 38.48 | 38.48 | -3.49 (-8.32%) | 216,812 |
21 Jul 2020 | USD | 39.06 | 42.29 | 39.06 | 41.97 | 41.97 | +4.02 (+10.59%) | 281,732 |
20 Jul 2020 | USD | 38.86 | 38.86 | 37.384 | 37.95 | 37.95 | +0.87 (+2.35%) | 120,599 |
17 Jul 2020 | USD | 37.63 | 39.85 | 36.7 | 37.08 | 37.08 | +0.4 (+1.09%) | 213,100 |
16 Jul 2020 | USD | 38.27 | 38.27 | 35.16 | 36.68 | 36.68 | -2.02 (-5.22%) | 261,200 |
15 Jul 2020 | USD | 38.16 | 39.4799 | 37.72 | 38.7 | 38.7 | +0.7 (+1.84%) | 138,151 |
14 Jul 2020 | USD | 40.18 | 40.9 | 36.9 | 38 | 38 | -1.2 (-3.06%) | 200,973 |
13 Jul 2020 | USD | 40.2 | 45.89 | 39.01 | 39.2 | 39.2 | -0.49 (-1.23%) | 307,477 |
10 Jul 2020 | USD | 39 | 39.9 | 37.97 | 39.69 | 39.69 | +0.69 (+1.77%) | 95,842 |
9 Jul 2020 | USD | 40.49 | 40.49 | 36.94 | 39 | 39 | +0.58 (+1.51%) | 266,800 |
8 Jul 2020 | USD | 37.5 | 38.93 | 37.004 | 38.42 | 38.42 | +2.04 (+5.61%) | 335,200 |
7 Jul 2020 | USD | 37.93 | 38.32 | 36.09 | 36.38 | 36.38 | -1.43 (-3.78%) | 135,341 |
6 Jul 2020 | USD | 37.94 | 41.85 | 37.63 | 37.81 | 37.81 | +2.27 (+6.39%) | 373,109 |
2 Jul 2020 | USD | 36.97 | 37.21 | 35.3 | 35.54 | 35.54 | -0.38 (-1.06%) | 264,700 |
1 Jul 2020 | USD | 37.5 | 37.99 | 35.56 | 35.92 | 35.92 | -1.58 (-4.21%) | 265,400 |
30 Jun 2020 | USD | 37.53 | 37.7 | 36.76 | 37.5 | 37.5 | +0.41 (+1.11%) | 219,000 |
29 Jun 2020 | USD | 36 | 37.67 | 35.53 | 37.09 | 37.09 | +1.09 (+3.03%) | 267,300 |
26 Jun 2020 | USD | 36.2 | 36.305 | 35.22 | 36 | 36 | 0.0 (0.0%) | 135,900 |
25 Jun 2020 | USD | 35.49 | 36.52 | 35.47 | 36 | 36 | +0.14 (+0.39%) | 99,600 |
24 Jun 2020 | USD | 37.26 | 37.55 | 35 | 35.86 | 35.86 | -1.14 (-3.08%) | 261,400 |
23 Jun 2020 | USD | 35 | 39 | 34.855 | 37 | 37 | +2.5 (+7.25%) | 684,100 |
22 Jun 2020 | USD | 34.97 | 34.99 | 33.1 | 34.5 | 34.5 | -0.2 (-0.58%) | 278,500 |
19 Jun 2020 | USD | 35.08 | 36.99 | 34.27 | 34.7 | 34.7 | +0.11 (+0.32%) | 247,000 |
18 Jun 2020 | USD | 34.37 | 35.515 | 33.98 | 34.59 | 34.59 | -1.14 (-3.19%) | 231,100 |
17 Jun 2020 | USD | 31.66 | 35.87 | 31.66 | 35.73 | 35.73 | +4.41 (+14.08%) | 724,500 |
16 Jun 2020 | USD | 30.51 | 33.15 | 30.38 | 31.32 | 31.32 | +1.32 (+4.40%) | 771,200 |
15 Jun 2020 | USD | 26.48 | 30.27 | 26.21 | 30 | 30 | +3.78 (+14.42%) | 1,032,800 |
12 Jun 2020 | USD | 26.49 | 26.86 | 25.57 | 26.22 | 26.22 | +0.24 (+0.92%) | 851,400 |
11 Jun 2020 | USD | 25.49 | 26.61 | 25.31 | 25.98 | 25.98 | -0.11 (-0.42%) | 464,800 |