Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 48.22 | 48.44 | 47.84 | 48.28 | 48.28 | -0.1 (-0.21%) | 248,519 |
29 Apr 2020 | USD | 47.99 | 48.96 | 47.71 | 48.38 | 48.38 | +1.12 (+2.37%) | 410,737 |
28 Apr 2020 | USD | 47.48 | 47.8 | 47.12 | 47.26 | 47.26 | -0.84 (-1.75%) | 384,012 |
27 Apr 2020 | USD | 47.79 | 48.29 | 47.69 | 48.1 | 48.1 | +0.59 (+1.24%) | 321,983 |
24 Apr 2020 | USD | 47.14 | 47.79 | 46.75 | 47.51 | 47.51 | +0.83 (+1.78%) | 257,413 |
23 Apr 2020 | USD | 46.92 | 47.35 | 46.53 | 46.68 | 46.68 | -0.25 (-0.53%) | 156,050 |
22 Apr 2020 | USD | 47.17 | 47.43 | 46.745 | 46.93 | 46.93 | +1.01 (+2.20%) | 274,469 |
21 Apr 2020 | USD | 46.93 | 46.93 | 45.74 | 45.92 | 45.92 | -0.38 (-0.82%) | 343,452 |
20 Apr 2020 | USD | 46.18 | 46.9189 | 46.15 | 46.3 | 46.3 | -0.09 (-0.19%) | 294,530 |
17 Apr 2020 | USD | 46.26 | 46.47 | 45.84 | 46.39 | 46.39 | +0.57 (+1.24%) | 241,303 |
16 Apr 2020 | USD | 45.67 | 45.87 | 45.01 | 45.82 | 45.82 | +0.4 (+0.88%) | 184,218 |
15 Apr 2020 | USD | 45.46 | 45.74 | 44.96 | 45.42 | 45.42 | -0.46 (-1.00%) | 186,332 |
14 Apr 2020 | USD | 45.63 | 46.3 | 45.44 | 45.88 | 45.88 | +1.53 (+3.45%) | 303,114 |
13 Apr 2020 | USD | 44.73 | 44.73 | 44.02 | 44.35 | 44.35 | -0.18 (-0.40%) | 146,754 |
9 Apr 2020 | USD | 44.92 | 45 | 44.21 | 44.53 | 44.53 | +0.02 (+0.04%) | 175,133 |
8 Apr 2020 | USD | 44.33 | 44.69 | 44.01 | 44.51 | 44.51 | +0.98 (+2.25%) | 191,066 |
7 Apr 2020 | USD | 44.79 | 45.01 | 43.5006 | 43.53 | 43.53 | -1.49 (-3.31%) | 380,660 |
6 Apr 2020 | USD | 45 | 45.28 | 44.39 | 45.02 | 45.02 | +1.94 (+4.50%) | 397,183 |
3 Apr 2020 | USD | 43.34 | 43.73 | 42.8 | 43.08 | 43.08 | +0.39 (+0.91%) | 245,792 |
2 Apr 2020 | USD | 42.75 | 43.02 | 42.1101 | 42.69 | 42.69 | +0.1 (+0.23%) | 177,359 |
1 Apr 2020 | USD | 42.54 | 43.56 | 42.25 | 42.59 | 42.59 | -0.34 (-0.79%) | 345,116 |
31 Mar 2020 | USD | 43.53 | 43.64 | 42.32 | 42.93 | 42.93 | -0.65 (-1.49%) | 390,863 |
30 Mar 2020 | USD | 42.9 | 43.705 | 42.72 | 43.58 | 43.58 | +2.46 (+5.98%) | 316,022 |
27 Mar 2020 | USD | 41.35 | 41.97 | 40.02 | 41.12 | 41.12 | -1.38 (-3.25%) | 424,398 |
26 Mar 2020 | USD | 41.08 | 42.5 | 41.01 | 42.5 | 42.5 | +0.97 (+2.34%) | 578,016 |
25 Mar 2020 | USD | 41.69 | 42.98 | 40.89 | 41.53 | 41.53 | +0.18 (+0.44%) | 486,894 |
24 Mar 2020 | USD | 42 | 42.37 | 40.434 | 41.35 | 41.35 | +0.27 (+0.66%) | 386,500 |
23 Mar 2020 | USD | 42.44 | 42.5 | 40.21 | 41.08 | 41.08 | -0.78 (-1.86%) | 632,995 |
20 Mar 2020 | USD | 42.71 | 44.74 | 41.41 | 41.86 | 41.86 | -0.88 (-2.06%) | 1,138,410 |
19 Mar 2020 | USD | 39.96 | 43.5 | 39.55 | 42.74 | 42.74 | +4.78 (+12.59%) | 1,217,580 |