Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 37.84 | 38.14 | 35.46 | 36.52 | 36.52 | -1.79 (-4.67%) | 162,916 |
30 Apr 2020 | USD | 39.9 | 40.27 | 38 | 38.31 | 38.31 | -1.67 (-4.18%) | 70,401 |
29 Apr 2020 | USD | 38.6068 | 39.99 | 38.6068 | 39.98 | 39.98 | +2.01 (+5.29%) | 52,866 |
28 Apr 2020 | USD | 38.6 | 38.88 | 37.66 | 37.97 | 37.97 | -0.33 (-0.86%) | 74,910 |
27 Apr 2020 | USD | 37.9 | 38.6594 | 37.71 | 38.3 | 38.3 | +0.34 (+0.90%) | 56,072 |
24 Apr 2020 | USD | 38.18 | 38.699 | 36.85 | 37.96 | 37.96 | +0.3 (+0.80%) | 70,620 |
23 Apr 2020 | USD | 38.8 | 38.81 | 37.4084 | 37.66 | 37.66 | -0.76 (-1.98%) | 60,089 |
22 Apr 2020 | USD | 36.5 | 38.8 | 36.5 | 38.42 | 38.42 | +3.01 (+8.50%) | 155,751 |
21 Apr 2020 | USD | 36.31 | 36.58 | 35.0701 | 35.41 | 35.41 | -1.25 (-3.41%) | 81,352 |
20 Apr 2020 | USD | 37.76 | 37.88 | 36.54 | 36.66 | 36.66 | -0.12 (-0.33%) | 100,583 |
17 Apr 2020 | USD | 37.57 | 38.2227 | 36.31 | 36.78 | 36.78 | +0.32 (+0.88%) | 66,273 |
16 Apr 2020 | USD | 35.9 | 36.79 | 35.5 | 36.46 | 36.46 | +1.43 (+4.08%) | 158,381 |
15 Apr 2020 | USD | 35.24 | 35.38 | 34.35 | 35.03 | 35.03 | -1.11 (-3.07%) | 43,967 |
14 Apr 2020 | USD | 36.15 | 36.84 | 35.21 | 36.14 | 36.14 | +0.9 (+2.55%) | 51,897 |
13 Apr 2020 | USD | 35.75 | 36.06 | 35.2 | 35.24 | 35.24 | -0.26 (-0.73%) | 50,027 |
9 Apr 2020 | USD | 36.53 | 36.53 | 34.89 | 35.5 | 35.5 | -0.13 (-0.36%) | 47,961 |
8 Apr 2020 | USD | 35.9 | 35.99 | 34.59 | 35.63 | 35.63 | 0.0 (0.0%) | 35,338 |
7 Apr 2020 | USD | 36.03 | 36.21 | 34.72 | 35.63 | 35.63 | +1.37 (+4.00%) | 77,514 |
6 Apr 2020 | USD | 32.76 | 34.67 | 32.76 | 34.26 | 34.26 | +2.5 (+7.87%) | 47,756 |
3 Apr 2020 | USD | 31.74 | 32.26 | 31.26 | 31.76 | 31.76 | -0.24 (-0.75%) | 72,657 |
2 Apr 2020 | USD | 31.54 | 32.66 | 31.54 | 32 | 32 | 0.0 (0.0%) | 139,092 |
1 Apr 2020 | USD | 31.66 | 32.85 | 31.66 | 32 | 32 | -0.65 (-1.99%) | 83,702 |
31 Mar 2020 | USD | 33.25 | 33.73 | 32.09 | 32.65 | 32.65 | -0.6 (-1.80%) | 70,743 |
30 Mar 2020 | USD | 33.01 | 33.77 | 32.75 | 33.25 | 33.25 | +1.19 (+3.71%) | 41,525 |
27 Mar 2020 | USD | 33.8 | 33.8 | 31.71 | 32.06 | 32.06 | -2.49 (-7.21%) | 71,804 |
26 Mar 2020 | USD | 32.5 | 34.68 | 32.24 | 34.55 | 34.55 | +2.78 (+8.75%) | 96,172 |
25 Mar 2020 | USD | 31.39 | 33.44 | 31.2 | 31.77 | 31.77 | -0.16 (-0.50%) | 69,931 |
24 Mar 2020 | USD | 29.99 | 32.25 | 29.99 | 31.93 | 31.93 | +3.03 (+10.48%) | 97,226 |
23 Mar 2020 | USD | 28.05 | 29.5 | 27.42 | 28.9 | 28.9 | +0.36 (+1.26%) | 149,019 |
20 Mar 2020 | USD | 28.42 | 31.39 | 28.13 | 28.54 | 28.54 | +0.48 (+1.71%) | 92,306 |