Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 48.16 | 50.85 | 47.7 | 49.8 | 49.8 | +1.24 (+2.55%) | 758,019 |
11 Jun 2020 | USD | 50.05 | 50.05 | 48.52 | 48.56 | 48.56 | -1.54 (-3.07%) | 478,383 |
10 Jun 2020 | USD | 51.55 | 52 | 50.1 | 50.1 | 50.1 | -1.45 (-2.81%) | 357,779 |
9 Jun 2020 | USD | 52.1 | 52.55 | 50.2 | 51.55 | 51.55 | -0.45 (-0.87%) | 518,768 |
8 Jun 2020 | USD | 52.3 | 53.45 | 51.9 | 52 | 52 | -0.3 (-0.57%) | 424,546 |
5 Jun 2020 | USD | 53 | 54.3 | 51.6 | 52.3 | 52.3 | -2 (-3.68%) | 994,108 |
4 Jun 2020 | USD | 55.1 | 55.1 | 53.7 | 54.3 | 54.3 | -0.9 (-1.63%) | 254,564 |
3 Jun 2020 | USD | 53.15 | 55.85 | 53.15 | 55.2 | 55.2 | +2.05 (+3.86%) | 447,270 |
2 Jun 2020 | USD | 53.95 | 54.9 | 53.15 | 53.15 | 53.15 | -0.8 (-1.48%) | 395,294 |
1 Jun 2020 | USD | 54.8 | 55.4 | 53.5 | 53.95 | 53.95 | -0.8 (-1.46%) | 313,738 |
29 May 2020 | USD | 54.95 | 54.95 | 52.95 | 54.75 | 54.75 | -0.25 (-0.45%) | 371,273 |
28 May 2020 | USD | 56 | 56.4 | 54.35 | 55 | 55 | -1 (-1.79%) | 235,050 |
27 May 2020 | USD | 54.6 | 56.3 | 54.05 | 56 | 56 | +1.45 (+2.66%) | 236,769 |
26 May 2020 | USD | 56.2 | 56.75 | 54.2 | 54.55 | 54.55 | -1.35 (-2.42%) | 375,752 |
25 May 2020 | USD | 54.2 | 56.7 | 54.2 | 55.9 | 55.9 | +1.7 (+3.14%) | 265,108 |
22 May 2020 | USD | 53.6 | 54.6 | 53 | 54.2 | 54.2 | +0.6 (+1.12%) | 176,588 |
21 May 2020 | USD | 53.6 | 53.6 | 53.6 | 53.6 | 53.6 | 0.0 (0.0%) | 0 |
20 May 2020 | USD | 53.3 | 54.8 | 52.95 | 53.6 | 53.6 | +0.3 (+0.56%) | 210,472 |
19 May 2020 | USD | 52.15 | 53.8 | 52.05 | 53.3 | 53.3 | +1.1 (+2.11%) | 423,666 |
18 May 2020 | USD | 51 | 52.8 | 51 | 52.2 | 52.2 | +1.55 (+3.06%) | 267,792 |
15 May 2020 | USD | 50.45 | 51.5 | 50.15 | 50.65 | 50.65 | +0.3 (+0.60%) | 242,406 |
14 May 2020 | USD | 51 | 51.45 | 49.42 | 50.35 | 50.35 | -1.65 (-3.17%) | 386,066 |
13 May 2020 | USD | 54.95 | 55 | 51.5 | 52 | 52 | -2.95 (-5.37%) | 396,431 |
12 May 2020 | USD | 53.9 | 56.2 | 53.75 | 54.95 | 54.95 | +1.05 (+1.95%) | 332,252 |
11 May 2020 | USD | 53.7 | 54.65 | 53.55 | 53.9 | 53.9 | +0.4 (+0.75%) | 245,347 |
8 May 2020 | USD | 53.4 | 55 | 53.4 | 53.5 | 53.5 | +0.1 (+0.19%) | 246,983 |
7 May 2020 | USD | 52.1 | 54.5 | 52.1 | 53.4 | 53.4 | +0.9 (+1.71%) | 389,805 |
6 May 2020 | USD | 53.5 | 54.45 | 52.4 | 52.5 | 52.5 | -1.05 (-1.96%) | 306,475 |
5 May 2020 | USD | 53.6 | 54.4 | 53 | 53.55 | 53.55 | +0.65 (+1.23%) | 360,333 |
4 May 2020 | USD | 52 | 53.9 | 51.05 | 52.9 | 52.9 | -0.8 (-1.49%) | 555,458 |