Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 43.09 | 43.34 | 42.85 | 42.99 | 42.99 | +1.83 (+4.45%) | 29,700 |
4 Jun 2020 | USD | 41.8 | 42.16 | 41 | 41.16 | 41.16 | +0.5 (+1.23%) | 47,600 |
3 Jun 2020 | USD | 39.24 | 40.73 | 39.24 | 40.66 | 40.66 | +1.21 (+3.07%) | 104,500 |
2 Jun 2020 | USD | 40.06 | 40.2 | 39.25 | 39.45 | 39.45 | -0.05 (-0.13%) | 99,200 |
1 Jun 2020 | USD | 38.81 | 40.16 | 38.81 | 39.5 | 39.5 | +0.17 (+0.43%) | 61,600 |
29 May 2020 | USD | 38.67 | 39.46 | 38.29 | 39.33 | 39.33 | +0.54 (+1.39%) | 32,200 |
28 May 2020 | USD | 39.16 | 39.56 | 38.79 | 38.79 | 38.79 | -0.45 (-1.15%) | 20,000 |
27 May 2020 | USD | 39.69 | 39.91 | 38.86 | 39.24 | 39.24 | +0.57 (+1.47%) | 42,100 |
26 May 2020 | USD | 38.54 | 39.28 | 38.54 | 38.67 | 38.67 | +1.59 (+4.29%) | 35,000 |
22 May 2020 | USD | 36.66 | 37.7 | 36.66 | 37.08 | 37.08 | -1.28 (-3.34%) | 24,200 |
21 May 2020 | USD | 40.87 | 40.87 | 38.2 | 38.36 | 38.36 | -2.51 (-6.14%) | 37,100 |
20 May 2020 | USD | 40.44 | 40.89 | 40.27 | 40.87 | 40.87 | +1.24 (+3.13%) | 60,900 |
19 May 2020 | USD | 39.95 | 40.43 | 39.57 | 39.63 | 39.63 | -0.56 (-1.39%) | 61,400 |
18 May 2020 | USD | 39.48 | 40.19 | 39.48 | 40.19 | 40.19 | +2.13 (+5.60%) | 63,700 |
15 May 2020 | USD | 39 | 39 | 37.73 | 38.06 | 38.06 | -0.77 (-1.98%) | 74,500 |
14 May 2020 | USD | 38.45 | 39.53 | 38.23 | 38.83 | 38.83 | -0.34 (-0.87%) | 42,500 |
13 May 2020 | USD | 39.49 | 39.9 | 38.97 | 39.17 | 39.17 | -1.13 (-2.80%) | 143,400 |
12 May 2020 | USD | 40.82 | 41.04 | 40.22 | 40.3 | 40.3 | -0.54 (-1.32%) | 133,500 |
11 May 2020 | USD | 41 | 41.03 | 40.67 | 40.84 | 40.84 | +0.3 (+0.74%) | 181,000 |
8 May 2020 | USD | 41.66 | 41.66 | 39.84 | 40.54 | 40.54 | +1.12 (+2.84%) | 56,400 |
7 May 2020 | USD | 40.11 | 40.21 | 39.42 | 39.42 | 39.42 | -0.55 (-1.38%) | 123,100 |
6 May 2020 | USD | 39.98 | 40.35 | 39.77 | 39.97 | 39.97 | -0.01 (-0.03%) | 61,600 |
5 May 2020 | USD | 39.45 | 39.99 | 39.45 | 39.98 | 39.98 | +0.81 (+2.07%) | 199,600 |
4 May 2020 | USD | 38.5 | 39.25 | 38.5 | 39.17 | 39.17 | +0.59 (+1.53%) | 40,000 |
1 May 2020 | USD | 38.64 | 39.24 | 38.41 | 38.58 | 38.58 | -1.68 (-4.17%) | 21,100 |
30 Apr 2020 | USD | 38.6 | 41.81 | 38.6 | 40.26 | 40.26 | -1.55 (-3.71%) | 32,400 |
29 Apr 2020 | USD | 41.63 | 41.87 | 41.4 | 41.81 | 41.81 | +0.44 (+1.06%) | 23,100 |
28 Apr 2020 | USD | 41.4 | 42.3 | 41.29 | 41.37 | 41.37 | -0.13 (-0.31%) | 28,500 |
27 Apr 2020 | USD | 40.97 | 41.55 | 40.76 | 41.5 | 41.5 | +1.45 (+3.62%) | 91,100 |
24 Apr 2020 | USD | 40.14 | 40.21 | 39.71 | 40.05 | 40.05 | -0.69 (-1.69%) | 91,600 |