Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 24.825 | 25.61 | 24.35 | 25.33 | 25.33 | -0.07 (-0.28%) | 2,467,800 |
29 Apr 2020 | USD | 23.94 | 25.46 | 23.61 | 25.4 | 25.4 | +2.3 (+9.96%) | 3,245,000 |
28 Apr 2020 | USD | 22.51 | 23.359 | 22.14 | 23.1 | 23.1 | +1.55 (+7.19%) | 1,432,000 |
27 Apr 2020 | USD | 21.4 | 21.82 | 20.67 | 21.55 | 21.55 | +0.91 (+4.41%) | 1,104,300 |
24 Apr 2020 | USD | 22 | 22.15 | 20.5 | 20.64 | 20.64 | -1.39 (-6.31%) | 1,885,200 |
23 Apr 2020 | USD | 21.99 | 22.65 | 21.72 | 22.03 | 22.03 | +0.5 (+2.32%) | 1,833,300 |
22 Apr 2020 | USD | 20.76 | 21.72 | 20.43 | 21.53 | 21.53 | +1.55 (+7.76%) | 1,039,500 |
21 Apr 2020 | USD | 20.1 | 20.72 | 19.27 | 19.98 | 19.98 | -1.08 (-5.13%) | 2,712,700 |
20 Apr 2020 | USD | 21 | 21.29 | 20.475 | 21.06 | 21.06 | -0.55 (-2.55%) | 1,301,100 |
17 Apr 2020 | USD | 21.82 | 22.71 | 21.16 | 21.61 | 21.61 | +0.55 (+2.61%) | 1,845,500 |
16 Apr 2020 | USD | 21.22 | 21.57 | 20.456 | 21.06 | 21.06 | +0.3 (+1.45%) | 1,641,500 |
15 Apr 2020 | USD | 20.75 | 20.91 | 20.02 | 20.76 | 20.76 | -0.5 (-2.35%) | 1,687,800 |
14 Apr 2020 | USD | 21.18 | 22.73 | 21.005 | 21.26 | 21.26 | +0.82 (+4.01%) | 1,884,200 |
13 Apr 2020 | USD | 21.89 | 21.93 | 20.21 | 20.44 | 20.44 | -1.37 (-6.28%) | 1,445,300 |
9 Apr 2020 | USD | 22.39 | 23.17 | 21.54 | 21.81 | 21.81 | +0.08 (+0.37%) | 1,925,600 |
8 Apr 2020 | USD | 20.28 | 22.32 | 19.77 | 21.73 | 21.73 | +1.69 (+8.43%) | 2,147,700 |
7 Apr 2020 | USD | 21 | 22.06 | 19.71 | 20.04 | 20.04 | +0.29 (+1.47%) | 1,490,500 |
6 Apr 2020 | USD | 18.34 | 19.95 | 18.1 | 19.75 | 19.75 | +2.43 (+14.03%) | 3,125,300 |
3 Apr 2020 | USD | 18.88 | 18.88 | 17.14 | 17.32 | 17.32 | -1.58 (-8.36%) | 1,661,700 |
2 Apr 2020 | USD | 18.27 | 19.655 | 18.06 | 18.9 | 18.9 | +0.4 (+2.16%) | 1,713,200 |
1 Apr 2020 | USD | 17.72 | 19.01 | 17.66 | 18.5 | 18.5 | -0.83 (-4.29%) | 2,719,500 |
31 Mar 2020 | USD | 19.62 | 19.7 | 18.99 | 19.33 | 19.33 | -0.13 (-0.67%) | 2,069,500 |
30 Mar 2020 | USD | 19.01 | 19.68 | 18.39 | 19.46 | 19.46 | +0.64 (+3.40%) | 2,522,900 |
27 Mar 2020 | USD | 20.33 | 20.51 | 18.75 | 18.82 | 18.82 | -2.68 (-12.47%) | 2,763,300 |
26 Mar 2020 | USD | 20.48 | 21.66 | 20.13 | 21.5 | 21.5 | +1.51 (+7.55%) | 2,490,900 |
25 Mar 2020 | USD | 17.25 | 21.25 | 17.2 | 19.99 | 19.99 | +3.12 (+18.49%) | 3,981,100 |
24 Mar 2020 | USD | 16.32 | 18.1 | 15.91 | 16.87 | 16.87 | +1.92 (+12.84%) | 3,089,000 |
23 Mar 2020 | USD | 16.1 | 16.27 | 13.81 | 14.95 | 14.95 | -1 (-6.27%) | 4,888,300 |
20 Mar 2020 | USD | 17.52 | 18.57 | 15.91 | 15.95 | 15.95 | -0.96 (-5.68%) | 3,683,300 |
19 Mar 2020 | USD | 15.6 | 17.24 | 13.58 | 16.91 | 16.91 | +1.2 (+7.64%) | 4,049,700 |