Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | USD | 22.72 | 23.03 | 22.33 | 22.86 | 22.86 | +0.01 (+0.04%) | 1,383,200 |
8 Jun 2020 | USD | 23.1 | 23.4 | 22.59 | 22.85 | 22.85 | -0.25 (-1.08%) | 1,136,900 |
5 Jun 2020 | USD | 24.34 | 25.02 | 21.52 | 23.1 | 23.1 | -1.17 (-4.82%) | 6,112,200 |
4 Jun 2020 | USD | 24.25 | 24.74 | 24.06 | 24.27 | 24.27 | -0.1 (-0.41%) | 854,600 |
3 Jun 2020 | USD | 23.59 | 24.44 | 23.53 | 24.37 | 24.37 | +0.69 (+2.91%) | 1,390,500 |
2 Jun 2020 | USD | 23.72 | 24.15 | 23.5 | 23.68 | 23.68 | +0.05 (+0.21%) | 814,800 |
1 Jun 2020 | USD | 23.6 | 23.88 | 23.04 | 23.63 | 23.63 | +0.04 (+0.17%) | 1,711,100 |
29 May 2020 | USD | 24.13 | 24.6 | 23.535 | 23.59 | 23.59 | -0.91 (-3.71%) | 2,470,100 |
28 May 2020 | USD | 24.86 | 24.99 | 24.385 | 24.5 | 24.5 | -0.24 (-0.97%) | 1,778,000 |
27 May 2020 | USD | 24.35 | 24.74 | 23.96 | 24.74 | 24.74 | +0.24 (+0.98%) | 2,672,100 |
26 May 2020 | USD | 23.17 | 24.55 | 22.98 | 24.5 | 24.5 | +1.1 (+4.70%) | 5,720,800 |
22 May 2020 | USD | 20.34 | 23.97 | 19.72 | 23.4 | 23.4 | +3.09 (+15.21%) | 15,215,200 |
21 May 2020 | USD | 19.54 | 20.5 | 19.54 | 20.31 | 20.31 | +0.47 (+2.37%) | 3,226,329 |
20 May 2020 | USD | 18.33 | 19.8957 | 18.1 | 19.84 | 19.84 | -1.09 (-5.21%) | 16,394,427 |
19 May 2020 | USD | 22.7 | 22.83 | 20.92 | 20.93 | 20.93 | -1.64 (-7.27%) | 7,349,102 |
18 May 2020 | USD | 23.8 | 24.7 | 22.01 | 22.57 | 22.57 | -6.95 (-23.54%) | 17,236,455 |
15 May 2020 | USD | 29.9 | 31.15 | 29.08 | 29.52 | 29.52 | -0.37 (-1.24%) | 3,220,274 |
14 May 2020 | USD | 30.05 | 30.85 | 28.92 | 29.89 | 29.89 | -0.27 (-0.90%) | 3,281,201 |
13 May 2020 | USD | 30.5 | 31 | 29.96 | 30.16 | 30.16 | -0.34 (-1.11%) | 3,292,136 |
12 May 2020 | USD | 31.1 | 31.45 | 29.85 | 30.5 | 30.5 | -1.59 (-4.95%) | 6,798,312 |
11 May 2020 | USD | 32.15 | 32.25 | 32.07 | 32.09 | 32.09 | -0.13 (-0.40%) | 2,138,555 |
8 May 2020 | USD | 32.2 | 32.25 | 32.14 | 32.22 | 32.22 | +0.02 (+0.06%) | 1,583,398 |
7 May 2020 | USD | 32.2 | 32.26 | 32.09 | 32.2 | 32.2 | +0.1 (+0.31%) | 947,040 |
6 May 2020 | USD | 31.9 | 32.43 | 31.65 | 32.1 | 32.1 | +0.18 (+0.56%) | 1,879,995 |
5 May 2020 | USD | 31.98 | 32 | 31.73 | 31.92 | 31.92 | +0.15 (+0.47%) | 1,635,476 |
4 May 2020 | USD | 31.71 | 32.02 | 31.6 | 31.77 | 31.77 | -0.15 (-0.47%) | 2,425,408 |
1 May 2020 | USD | 31.51 | 32.2 | 31.43 | 31.92 | 31.92 | +0.16 (+0.50%) | 3,653,002 |
30 Apr 2020 | USD | 32.05 | 32.28 | 31.27 | 31.76 | 31.76 | -0.35 (-1.09%) | 7,479,227 |
29 Apr 2020 | USD | 32.09 | 32.3 | 31.99 | 32.11 | 32.11 | +0.14 (+0.44%) | 3,035,157 |
28 Apr 2020 | USD | 32.1 | 32.12 | 31.92 | 31.97 | 31.97 | +0.02 (+0.06%) | 1,705,734 |