Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 28.68 | 29.88 | 28.57 | 29.09 | 29.09 | +0.4 (+1.39%) | 899,772 |
7 Jul 2020 | USD | 29.76 | 30.51 | 28.27 | 28.69 | 28.69 | -1.09 (-3.66%) | 1,574,786 |
6 Jul 2020 | USD | 35.35 | 35.69 | 29.42 | 29.78 | 29.78 | -6.47 (-17.85%) | 4,841,869 |
2 Jul 2020 | USD | 36.14 | 36.34 | 35.44 | 36.25 | 36.25 | +0.57 (+1.60%) | 377,711 |
1 Jul 2020 | USD | 36.22 | 36.71 | 35.335 | 35.68 | 35.68 | -0.36 (-1.00%) | 354,430 |
30 Jun 2020 | USD | 35.34 | 36.15 | 35.018 | 36.04 | 36.04 | +0.44 (+1.24%) | 519,023 |
29 Jun 2020 | USD | 35.75 | 36.7 | 35.56 | 35.6 | 35.6 | +0.06 (+0.17%) | 390,527 |
26 Jun 2020 | USD | 36.95 | 37.11 | 35.13 | 35.54 | 35.54 | -1.63 (-4.39%) | 356,445 |
25 Jun 2020 | USD | 36.28 | 37.35 | 36.04 | 37.17 | 37.17 | +0.59 (+1.61%) | 398,864 |
24 Jun 2020 | USD | 37.94 | 37.94 | 35.91 | 36.58 | 36.58 | -1.86 (-4.84%) | 612,564 |
23 Jun 2020 | USD | 39.47 | 39.98 | 38.3592 | 38.44 | 38.44 | -0.72 (-1.84%) | 424,942 |
22 Jun 2020 | USD | 38.66 | 39.39 | 37.98 | 39.16 | 39.16 | +0.19 (+0.49%) | 683,155 |
19 Jun 2020 | USD | 41.77 | 41.77 | 38.89 | 38.97 | 38.97 | -1.52 (-3.75%) | 1,196,999 |
18 Jun 2020 | USD | 38.41 | 41.2 | 38.4 | 40.49 | 40.49 | +1.39 (+3.55%) | 1,137,769 |
17 Jun 2020 | USD | 38.75 | 40.045 | 38.18 | 39.1 | 39.1 | +0.54 (+1.40%) | 885,002 |
16 Jun 2020 | USD | 42.71 | 42.78 | 37.64 | 38.56 | 38.56 | -1.58 (-3.94%) | 2,470,523 |
15 Jun 2020 | USD | 38.11 | 41.15 | 37.5 | 40.14 | 40.14 | +0.92 (+2.35%) | 1,080,042 |
12 Jun 2020 | USD | 41.57 | 41.78 | 39.12 | 39.22 | 39.22 | -0.86 (-2.15%) | 969,920 |
11 Jun 2020 | USD | 41.18 | 42.21 | 39.75 | 40.08 | 40.08 | -3.6 (-8.24%) | 1,038,907 |
10 Jun 2020 | USD | 44.15 | 44.52 | 42.38 | 43.68 | 43.68 | -0.57 (-1.29%) | 1,223,205 |
9 Jun 2020 | USD | 45.25 | 45.57 | 43.29 | 44.25 | 44.25 | -2.17 (-4.67%) | 1,091,912 |
8 Jun 2020 | USD | 47.9 | 48.07 | 45.89 | 46.42 | 46.42 | -0.3 (-0.64%) | 686,084 |
5 Jun 2020 | USD | 47.99 | 48.51 | 46.72 | 46.72 | 46.72 | +0.19 (+0.41%) | 440,562 |
4 Jun 2020 | USD | 46.52 | 47.1 | 45.74 | 46.53 | 46.53 | -0.29 (-0.62%) | 343,306 |
3 Jun 2020 | USD | 46.6 | 47.54 | 46.18 | 46.82 | 46.82 | +0.7 (+1.52%) | 368,707 |
2 Jun 2020 | USD | 44.07 | 46.25 | 43.89 | 46.12 | 46.12 | +2.59 (+5.95%) | 510,461 |
1 Jun 2020 | USD | 44.62 | 44.69 | 43.5 | 43.53 | 43.53 | -1.15 (-2.57%) | 299,726 |
29 May 2020 | USD | 44.92 | 44.97 | 43.15 | 44.68 | 44.68 | -0.43 (-0.95%) | 751,778 |
28 May 2020 | USD | 46.66 | 46.725 | 44.32 | 45.11 | 45.11 | -0.99 (-2.15%) | 332,494 |
27 May 2020 | USD | 45.88 | 46.69 | 45.03 | 46.1 | 46.1 | +0.58 (+1.27%) | 417,740 |