Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | +0.59 (+1.30%) | 297 |
6 May 2020 | USD | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.26 (-0.57%) | 245 |
5 May 2020 | USD | 45.47 | 45.65 | 45.47 | 45.51 | 45.51 | +1.01 (+2.27%) | 1,559 |
4 May 2020 | USD | 43.88 | 44.915 | 43.87 | 44.5 | 44.5 | +0.03 (+0.07%) | 9,580 |
1 May 2020 | USD | 44.08 | 44.55 | 43.8968 | 44.47 | 44.47 | -1.13 (-2.48%) | 8,246 |
30 Apr 2020 | USD | 46.55 | 46.6 | 44.76 | 45.6 | 45.6 | -1.37 (-2.92%) | 2,915 |
29 Apr 2020 | USD | 47.71 | 47.95 | 46.94 | 46.97 | 46.97 | -0.61 (-1.28%) | 5,013 |
28 Apr 2020 | USD | 47.11 | 47.93 | 47.04 | 47.58 | 47.58 | +0.76 (+1.62%) | 1,373 |
27 Apr 2020 | USD | 45.03 | 46.87 | 45.03 | 46.82 | 46.82 | +2.1 (+4.70%) | 5,838 |
24 Apr 2020 | USD | 44.08 | 45.2 | 44.04 | 44.72 | 44.72 | +0.64 (+1.45%) | 16,124 |
23 Apr 2020 | USD | 43.39 | 44.37 | 43.05 | 44.08 | 44.08 | +0.915 (+2.12%) | 8,535 |
22 Apr 2020 | USD | 43.5 | 43.8101 | 43.07 | 43.165 | 43.165 | +0.045 (+0.10%) | 9,181 |
21 Apr 2020 | USD | 43.24 | 43.85 | 41.96 | 43.12 | 43.12 | -1.36 (-3.06%) | 9,019 |
20 Apr 2020 | USD | 42.41 | 44.5 | 42.41 | 44.48 | 44.48 | +1.36 (+3.15%) | 5,865 |
17 Apr 2020 | USD | 44 | 44.08 | 42.78 | 43.12 | 43.12 | +0.67 (+1.58%) | 4,386 |
16 Apr 2020 | USD | 42.98 | 43 | 42.255 | 42.45 | 42.45 | -0.1 (-0.24%) | 1,708 |
15 Apr 2020 | USD | 43.74 | 43.74 | 42.12 | 42.55 | 42.55 | -2.69 (-5.95%) | 1,861 |
14 Apr 2020 | USD | 45.55 | 46.48 | 44.73 | 45.24 | 45.24 | +0.53 (+1.19%) | 6,584 |
13 Apr 2020 | USD | 44.0099 | 45.78 | 44.0099 | 44.71 | 44.71 | -0.33 (-0.73%) | 6,512 |
9 Apr 2020 | USD | 45.32 | 45.32 | 44.385 | 45.04 | 45.04 | +1.44 (+3.30%) | 3,969 |
8 Apr 2020 | USD | 42.64 | 43.68 | 42.18 | 43.6 | 43.6 | +1.26 (+2.98%) | 2,366 |
7 Apr 2020 | USD | 43.09 | 43.41 | 41.84 | 42.34 | 42.34 | +0.75 (+1.80%) | 11,455 |
6 Apr 2020 | USD | 40.43 | 41.61 | 40.43 | 41.59 | 41.59 | +2.66 (+6.83%) | 2,164 |
3 Apr 2020 | USD | 39.21 | 39.35 | 38.18 | 38.93 | 38.93 | -0.03 (-0.08%) | 1,768 |
2 Apr 2020 | USD | 38.67 | 39.78 | 38.23 | 38.96 | 38.96 | +0.57 (+1.48%) | 7,350 |
1 Apr 2020 | USD | 39.8 | 40 | 38.08 | 38.39 | 38.39 | -2.91 (-7.05%) | 8,146 |
31 Mar 2020 | USD | 39.42 | 41.86 | 39.42 | 41.3 | 41.3 | +1.88 (+4.77%) | 45,286 |
30 Mar 2020 | USD | 38.68 | 39.42 | 38.08 | 39.42 | 39.42 | +0.05 (+0.13%) | 6,546 |
27 Mar 2020 | USD | 36.52 | 40.56 | 36.12 | 39.37 | 39.37 | +1.35 (+3.55%) | 25,225 |
26 Mar 2020 | USD | 38.41 | 40.53 | 37.7 | 38.02 | 38.02 | -0.65 (-1.68%) | 8,155 |