Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 30.8 | 32.57 | 29.96 | 32.21 | 32.21 | +2.14 (+7.12%) | 1,226,500 |
4 Jun 2020 | USD | 29.37 | 30.83 | 29.25 | 30.07 | 30.07 | +0.43 (+1.45%) | 683,100 |
3 Jun 2020 | USD | 30.87 | 31.15 | 29.35 | 29.64 | 29.64 | -1.02 (-3.33%) | 560,000 |
2 Jun 2020 | USD | 31.03 | 31.03 | 29.33 | 30.66 | 30.66 | -0.33 (-1.06%) | 714,600 |
1 Jun 2020 | USD | 31.25 | 31.85 | 30.75 | 30.99 | 30.99 | -0.49 (-1.56%) | 846,500 |
29 May 2020 | USD | 31.84 | 31.84 | 30.03 | 31.48 | 31.48 | -0.23 (-0.73%) | 1,231,100 |
28 May 2020 | USD | 32.94 | 33.17 | 31.51 | 31.71 | 31.71 | -0.88 (-2.70%) | 638,500 |
27 May 2020 | USD | 33.58 | 33.98 | 31.09 | 32.59 | 32.59 | -0.89 (-2.66%) | 1,174,600 |
26 May 2020 | USD | 34.98 | 35.12 | 32.61 | 33.48 | 33.48 | +0.73 (+2.23%) | 1,547,400 |
22 May 2020 | USD | 32.13 | 32.83 | 31.46 | 32.75 | 32.75 | +0.64 (+1.99%) | 730,911 |
21 May 2020 | USD | 31.82 | 32.68 | 30.75 | 32.11 | 32.11 | +0.41 (+1.29%) | 1,174,040 |
20 May 2020 | USD | 31.06 | 32.34 | 30.34 | 31.7 | 31.7 | +1.31 (+4.31%) | 1,177,352 |
19 May 2020 | USD | 31.13 | 31.84 | 30.37 | 30.39 | 30.39 | -1.03 (-3.28%) | 642,572 |
18 May 2020 | USD | 32.4 | 32.99 | 31.19 | 31.42 | 31.42 | +0.33 (+1.06%) | 761,081 |
15 May 2020 | USD | 29.85 | 31.38 | 29.48 | 31.09 | 31.09 | +1.21 (+4.05%) | 818,712 |
14 May 2020 | USD | 28.9 | 29.94 | 27.78 | 29.88 | 29.88 | +0.905 (+3.12%) | 912,485 |
13 May 2020 | USD | 31.66 | 31.89 | 27.7 | 28.975 | 28.975 | -2.875 (-9.03%) | 1,227,739 |
12 May 2020 | USD | 34.44 | 35.1 | 31.71 | 31.85 | 31.85 | -2.45 (-7.14%) | 1,202,166 |
11 May 2020 | USD | 32.46 | 35.13 | 32.3 | 34.3 | 34.3 | +1.54 (+4.70%) | 1,159,030 |
8 May 2020 | USD | 33.3 | 33.865 | 32.46 | 32.76 | 32.76 | +0.36 (+1.11%) | 842,686 |
7 May 2020 | USD | 33.01 | 33.21 | 30.7 | 32.4 | 32.4 | -1.06 (-3.17%) | 1,253,041 |
6 May 2020 | USD | 33.73 | 34.53 | 32.92 | 33.46 | 33.46 | -0.12 (-0.36%) | 762,833 |
5 May 2020 | USD | 32.28 | 34.185 | 32.06 | 33.58 | 33.58 | +1.94 (+6.13%) | 886,187 |
4 May 2020 | USD | 29.74 | 31.96 | 29.4 | 31.64 | 31.64 | +1.65 (+5.50%) | 761,873 |
1 May 2020 | USD | 30.92 | 30.97 | 29.04 | 29.99 | 29.99 | -1.71 (-5.39%) | 778,892 |
30 Apr 2020 | USD | 32.32 | 32.96 | 31.57 | 31.7 | 31.7 | -1.53 (-4.60%) | 1,040,406 |
29 Apr 2020 | USD | 32.47 | 33.44 | 31.46 | 33.23 | 33.23 | +1.6 (+5.06%) | 832,802 |
28 Apr 2020 | USD | 33.28 | 33.28 | 31.54 | 31.63 | 31.63 | -0.57 (-1.77%) | 590,575 |
27 Apr 2020 | USD | 32.68 | 32.9 | 31.46 | 32.2 | 32.2 | +0.14 (+0.44%) | 783,242 |
24 Apr 2020 | USD | 31.42 | 32.19 | 30.95 | 32.06 | 32.06 | +1.09 (+3.52%) | 662,852 |