Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | USD | 48.55 | 51.7 | 47.8 | 50.15 | 50.15 | +1.4 (+2.87%) | 9,675,278 |
6 Jul 2020 | USD | 47.75 | 49.15 | 47.75 | 48.75 | 48.75 | +2.35 (+5.06%) | 4,876,584 |
3 Jul 2020 | USD | 46.9 | 47.2 | 46.25 | 46.4 | 46.4 | -0.3 (-0.64%) | 1,134,140 |
2 Jul 2020 | USD | 47.1 | 47.6 | 46.55 | 46.7 | 46.7 | -0.25 (-0.53%) | 1,396,895 |
1 Jul 2020 | USD | 46.9 | 47.4 | 46.3 | 46.95 | 46.95 | +0.55 (+1.19%) | 1,580,598 |
30 Jun 2020 | USD | 47.45 | 47.6 | 46.05 | 46.4 | 46.4 | -0.8 (-1.69%) | 1,433,523 |
29 Jun 2020 | USD | 46.5 | 49 | 46.3 | 47.2 | 47.2 | +0.3 (+0.64%) | 4,370,852 |
26 Jun 2020 | USD | 47.9 | 48.1 | 46.55 | 46.9 | 46.9 | +0.05 (+0.11%) | 1,784,233 |
25 Jun 2020 | USD | 45.5 | 47.85 | 45.5 | 46.85 | 46.85 | +0.55 (+1.19%) | 2,544,743 |
24 Jun 2020 | USD | 48.3 | 48.6 | 46.1 | 46.3 | 46.3 | -1.95 (-4.04%) | 2,559,179 |
23 Jun 2020 | USD | 47.45 | 49.35 | 47.05 | 48.25 | 48.25 | +1.45 (+3.10%) | 5,094,358 |
22 Jun 2020 | USD | 46.95 | 47.35 | 45.95 | 46.8 | 46.8 | +0.15 (+0.32%) | 2,735,698 |
19 Jun 2020 | USD | 46 | 47.45 | 45.9 | 46.65 | 46.65 | +0.8 (+1.74%) | 4,664,750 |
18 Jun 2020 | USD | 44.85 | 46.45 | 44.85 | 45.85 | 45.85 | +0.7 (+1.55%) | 2,310,265 |
17 Jun 2020 | USD | 44.25 | 46.4 | 44.25 | 45.15 | 45.15 | +0.15 (+0.33%) | 3,014,207 |
16 Jun 2020 | USD | 47.3 | 47.3 | 43.5 | 45 | 45 | -1.05 (-2.28%) | 4,204,256 |
15 Jun 2020 | USD | 44.95 | 46.7 | 44.7 | 46.05 | 46.05 | +1.15 (+2.56%) | 5,179,259 |
12 Jun 2020 | USD | 45.25 | 45.6 | 44.1 | 44.9 | 44.9 | -1.2 (-2.60%) | 5,692,896 |
11 Jun 2020 | USD | 43.8 | 46.8 | 43.8 | 46.1 | 46.1 | +1.7 (+3.83%) | 6,263,940 |
10 Jun 2020 | USD | 45 | 45 | 44.15 | 44.4 | 44.4 | -0.35 (-0.78%) | 1,231,671 |
9 Jun 2020 | USD | 44.75 | 45.9 | 43.9 | 44.75 | 44.75 | +0.25 (+0.56%) | 3,182,686 |
8 Jun 2020 | USD | 45.2 | 45.3 | 44.1 | 44.5 | 44.5 | -0.15 (-0.34%) | 2,353,963 |
5 Jun 2020 | USD | 43.1 | 45.85 | 43.1 | 44.65 | 44.65 | +1.6 (+3.72%) | 4,358,323 |
4 Jun 2020 | USD | 43.65 | 43.95 | 42.4 | 43.05 | 43.05 | -0.75 (-1.71%) | 1,951,710 |
3 Jun 2020 | USD | 45 | 45 | 43.6 | 43.8 | 43.8 | -0.95 (-2.12%) | 2,901,677 |
2 Jun 2020 | USD | 46 | 46 | 44.5 | 44.75 | 44.75 | -0.6 (-1.32%) | 5,333,452 |
1 Jun 2020 | USD | 46 | 46.2 | 44.6 | 45.35 | 45.35 | +5.45 (+13.66%) | 15,140,011 |
29 May 2020 | USD | 38.75 | 40.9 | 38.6 | 39.9 | 39.9 | +1.25 (+3.23%) | 4,204,830 |
28 May 2020 | USD | 38.2 | 38.95 | 38.05 | 38.65 | 38.65 | +0.6 (+1.58%) | 1,794,313 |
27 May 2020 | USD | 38.1 | 38.35 | 37.75 | 38.05 | 38.05 | +0.15 (+0.40%) | 1,385,830 |