Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2020 | USD | 30.04 | 30.1 | 27.44 | 27.96 | 111.84 | -1.88 (-6.30%) | 177,580 |
12 May 2020 | USD | 29.32 | 30.74 | 29.32 | 29.84 | 119.36 | +0.56 (+1.91%) | 153,081 |
11 May 2020 | USD | 29.12 | 30.76 | 28.76 | 29.28 | 117.12 | +0.08 (+0.27%) | 224,124 |
8 May 2020 | USD | 30.28 | 30.72 | 28.44 | 29.2 | 116.8 | -1.12 (-3.69%) | 313,621 |
7 May 2020 | USD | 34.12 | 34.16 | 29.4004 | 30.32 | 121.28 | -7.6 (-20.04%) | 537,666 |
6 May 2020 | USD | 38.92 | 39.72 | 37.88 | 37.92 | 151.68 | -0.28 (-0.73%) | 113,721 |
5 May 2020 | USD | 38.88 | 39.84 | 38.2 | 38.2 | 152.8 | +0.04 (+0.10%) | 103,020 |
4 May 2020 | USD | 37.64 | 39.32 | 37.3 | 38.16 | 152.64 | +0.64 (+1.71%) | 99,389 |
1 May 2020 | USD | 37.56 | 39 | 36.24 | 37.52 | 150.08 | -0.64 (-1.68%) | 129,255 |
30 Apr 2020 | USD | 39 | 40.04 | 37.96 | 38.16 | 152.64 | -1.28 (-3.25%) | 194,995 |
29 Apr 2020 | USD | 38.24 | 39.92 | 37.28 | 39.44 | 157.76 | +2.48 (+6.71%) | 148,211 |
28 Apr 2020 | USD | 37.4 | 38.4 | 36.6 | 36.96 | 147.84 | +0.08 (+0.22%) | 140,555 |
27 Apr 2020 | USD | 36.68 | 37.48 | 36.4 | 36.88 | 147.52 | +0.44 (+1.21%) | 152,273 |
24 Apr 2020 | USD | 33.96 | 36.6 | 33.64 | 36.44 | 145.76 | +3.2 (+9.63%) | 167,274 |
23 Apr 2020 | USD | 31.92 | 33.64 | 31.68 | 33.24 | 132.96 | +1.12 (+3.49%) | 73,645 |
22 Apr 2020 | USD | 33.4 | 35.2 | 31.94 | 32.12 | 128.48 | -0.72 (-2.19%) | 230,500 |
21 Apr 2020 | USD | 33.08 | 33.84 | 32.44 | 32.84 | 131.36 | -0.72 (-2.15%) | 121,946 |
20 Apr 2020 | USD | 32.76 | 34.76 | 32.76 | 33.56 | 134.24 | +0.32 (+0.96%) | 92,553 |
17 Apr 2020 | USD | 33.2 | 33.76 | 32.36 | 33.24 | 132.96 | +0.88 (+2.72%) | 94,240 |
16 Apr 2020 | USD | 32.28 | 33.16 | 31.68 | 32.36 | 129.44 | +0.56 (+1.76%) | 92,141 |
15 Apr 2020 | USD | 30.84 | 32 | 29.68 | 31.8 | 127.2 | +0.16 (+0.51%) | 145,688 |
14 Apr 2020 | USD | 32.44 | 32.76 | 31.6 | 31.64 | 126.56 | +0.04 (+0.13%) | 100,479 |
13 Apr 2020 | USD | 32.4 | 32.4 | 30.44 | 31.6 | 126.4 | -0.56 (-1.74%) | 229,745 |
9 Apr 2020 | USD | 30.16 | 32.24 | 29.9 | 32.16 | 128.64 | +2.84 (+9.69%) | 137,274 |
8 Apr 2020 | USD | 29.16 | 30.24 | 28.48 | 29.32 | 117.28 | +0.68 (+2.37%) | 98,578 |
7 Apr 2020 | USD | 29.88 | 30.32 | 28.56 | 28.64 | 114.56 | -0.52 (-1.78%) | 122,711 |
6 Apr 2020 | USD | 29.28 | 30.4 | 28.6 | 29.16 | 116.64 | +0.92 (+3.26%) | 117,721 |
3 Apr 2020 | USD | 26.52 | 28.48 | 25.88 | 28.24 | 112.96 | +1.72 (+6.49%) | 123,896 |
2 Apr 2020 | USD | 25.08 | 27.12 | 24.4 | 26.52 | 106.08 | +0.8 (+3.11%) | 99,490 |
1 Apr 2020 | USD | 27.12 | 27.84 | 25.64 | 25.72 | 102.88 | -2.08 (-7.48%) | 148,851 |