Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 45.02 | 45.13 | 42.67 | 43.74 | 43.74 | +0.4 (+0.92%) | 920,334 |
18 Jun 2020 | USD | 42.18 | 44.18 | 42.18 | 43.34 | 43.34 | +0.37 (+0.86%) | 449,831 |
17 Jun 2020 | USD | 45.5 | 45.5 | 42.82 | 42.97 | 42.97 | -1.64 (-3.68%) | 446,237 |
16 Jun 2020 | USD | 45.27 | 45.63 | 43.165 | 44.61 | 44.61 | +1.39 (+3.22%) | 424,895 |
15 Jun 2020 | USD | 39.97 | 43.35 | 39.23 | 43.22 | 43.22 | +1.65 (+3.97%) | 657,968 |
12 Jun 2020 | USD | 42.08 | 42.47 | 40.45 | 41.57 | 41.57 | +1.82 (+4.58%) | 628,525 |
11 Jun 2020 | USD | 41.07 | 42.135 | 39.75 | 39.75 | 39.75 | -4.51 (-10.19%) | 493,561 |
10 Jun 2020 | USD | 48.05 | 49.04 | 44 | 44.26 | 44.26 | -4.39 (-9.02%) | 506,995 |
9 Jun 2020 | USD | 47.54 | 49.38 | 47.01 | 48.65 | 48.65 | -0.33 (-0.67%) | 496,670 |
8 Jun 2020 | USD | 48.91 | 49.85 | 47.96 | 48.98 | 48.98 | +1.84 (+3.90%) | 472,304 |
5 Jun 2020 | USD | 47.56 | 49 | 46.32 | 47.14 | 47.14 | +3.18 (+7.23%) | 540,807 |
4 Jun 2020 | USD | 42.9 | 44.15 | 41.97 | 43.96 | 43.96 | +1.27 (+2.97%) | 530,793 |
3 Jun 2020 | USD | 41.89 | 43.4 | 41.33 | 42.69 | 42.69 | +2.27 (+5.62%) | 428,009 |
2 Jun 2020 | USD | 41.66 | 41.66 | 40.02 | 40.42 | 40.42 | -0.14 (-0.35%) | 257,111 |
1 Jun 2020 | USD | 39.89 | 41.61 | 39.275 | 40.56 | 40.56 | +0.71 (+1.78%) | 377,429 |
29 May 2020 | USD | 40.42 | 40.7 | 39.51 | 39.85 | 39.85 | -1.18 (-2.88%) | 441,391 |
28 May 2020 | USD | 43.77 | 44.79 | 40.57 | 41.03 | 41.03 | -1.97 (-4.58%) | 320,407 |
27 May 2020 | USD | 41.39 | 43.36 | 40.94 | 43 | 43 | +2.19 (+5.37%) | 431,389 |
26 May 2020 | USD | 38.55 | 41.31 | 38.02 | 40.81 | 40.81 | +3.91 (+10.60%) | 470,753 |
22 May 2020 | USD | 37.52 | 37.94 | 36.49 | 36.9 | 36.9 | -0.42 (-1.13%) | 197,609 |
21 May 2020 | USD | 36.57 | 37.82 | 36.57 | 37.32 | 37.32 | +0.53 (+1.44%) | 645,651 |
20 May 2020 | USD | 35.88 | 36.915 | 35.405 | 36.79 | 36.79 | +1.88 (+5.39%) | 337,146 |
19 May 2020 | USD | 36.69 | 36.7 | 34.87 | 34.91 | 34.91 | -2.19 (-5.90%) | 447,943 |
18 May 2020 | USD | 36.71 | 37.31 | 35.91 | 37.1 | 37.1 | +2.65 (+7.69%) | 663,244 |
15 May 2020 | USD | 34.32 | 34.91 | 33.92 | 34.45 | 34.45 | -0.34 (-0.98%) | 387,392 |
14 May 2020 | USD | 32.5 | 34.98 | 31.84 | 34.79 | 34.79 | +1.55 (+4.66%) | 591,675 |
13 May 2020 | USD | 35.43 | 35.46 | 32.81 | 33.24 | 33.24 | -2.48 (-6.94%) | 647,951 |
12 May 2020 | USD | 38.2 | 38.37 | 35.67 | 35.72 | 35.72 | -2.45 (-6.42%) | 601,176 |
11 May 2020 | USD | 39.28 | 39.39 | 37.98 | 38.17 | 38.17 | -1.71 (-4.29%) | 823,364 |
8 May 2020 | USD | 37.96 | 39.99 | 37.96 | 39.88 | 39.88 | +3.04 (+8.25%) | 505,415 |