| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2020 | USD | 18.89 | 18.9004 | 18.3818 | 18.62 | 93.1 | -1.02 (-5.19%) | 23,193,463 |
| 4 Jun 2020 | USD | 19.68 | 19.93 | 19.43 | 19.64 | 98.2 | +0.11 (+0.56%) | 13,642,590 |
| 3 Jun 2020 | USD | 19.78 | 19.83 | 19.4 | 19.53 | 97.65 | -0.54 (-2.69%) | 17,578,774 |
| 2 Jun 2020 | USD | 20.3 | 20.47 | 20.07 | 20.07 | 100.35 | -0.35 (-1.71%) | 13,221,385 |
| 1 Jun 2020 | USD | 20.69 | 20.7589 | 20.33 | 20.42 | 102.1 | -0.17 (-0.83%) | 11,095,530 |
| 29 May 2020 | USD | 20.85 | 21.23 | 20.5 | 20.59 | 102.95 | -0.18 (-0.87%) | 20,851,306 |
| 28 May 2020 | USD | 20.54 | 20.87 | 20.24 | 20.77 | 103.85 | +0.07 (+0.34%) | 19,652,020 |
| 27 May 2020 | USD | 20.89 | 21.65 | 20.7 | 20.7 | 103.5 | -0.62 (-2.91%) | 20,179,933 |
| 26 May 2020 | USD | 20.9 | 21.3873 | 20.87 | 21.32 | 106.6 | -0.57 (-2.60%) | 18,918,537 |
| 22 May 2020 | USD | 22.01 | 22.21 | 21.85 | 21.89 | 109.45 | -0.08 (-0.36%) | 12,266,034 |
| 21 May 2020 | USD | 21.7 | 22.14 | 21.55 | 21.97 | 109.85 | +0.31 (+1.43%) | 15,757,273 |
| 20 May 2020 | USD | 21.83 | 21.87 | 21.52 | 21.66 | 108.3 | -0.75 (-3.35%) | 15,248,717 |
| 19 May 2020 | USD | 22.06 | 22.43 | 21.795 | 22.41 | 112.05 | +0.44 (+2.00%) | 16,479,663 |
| 18 May 2020 | USD | 22.28 | 22.35 | 21.7 | 21.97 | 109.85 | -1.45 (-6.19%) | 24,772,850 |
| 15 May 2020 | USD | 24.05 | 24.23 | 23.4 | 23.42 | 117.1 | -0.18 (-0.76%) | 18,169,206 |
| 14 May 2020 | USD | 24.69 | 25.11 | 23.6 | 23.6 | 118 | -0.61 (-2.52%) | 27,664,987 |
| 13 May 2020 | USD | 23.48 | 24.64 | 23.3 | 24.21 | 121.05 | +0.83 (+3.55%) | 34,482,143 |
| 12 May 2020 | USD | 22.29 | 23.39 | 22.22 | 23.38 | 116.9 | +0.92 (+4.10%) | 15,556,348 |
| 11 May 2020 | USD | 22.82 | 22.8864 | 22.25 | 22.46 | 112.3 | -0.02 (-0.09%) | 12,682,393 |
| 8 May 2020 | USD | 22.72 | 22.9186 | 22.43 | 22.48 | 112.4 | -0.79 (-3.39%) | 16,730,000 |
| 7 May 2020 | USD | 23.26 | 23.36 | 22.92 | 23.27 | 116.35 | -0.55 (-2.31%) | 16,895,118 |
| 6 May 2020 | USD | 23.23 | 23.86 | 23.15 | 23.82 | 119.1 | +0.3 (+1.28%) | 14,740,456 |
| 5 May 2020 | USD | 23.44 | 23.6 | 23.01 | 23.52 | 117.6 | -0.44 (-1.84%) | 17,637,149 |
| 4 May 2020 | USD | 24.5 | 24.7204 | 23.91 | 23.96 | 119.8 | -0.15 (-0.62%) | 15,754,212 |
| 1 May 2020 | USD | 23.73 | 24.31 | 23.6 | 24.11 | 120.55 | +1.21 (+5.28%) | 19,181,611 |
| 30 Apr 2020 | USD | 22.72 | 23.1857 | 22.6288 | 22.9 | 114.5 | +0.42 (+1.87%) | 19,614,632 |
| 29 Apr 2020 | USD | 22.74 | 22.94 | 22.2 | 22.48 | 112.4 | -1.24 (-5.23%) | 27,114,124 |
| 28 Apr 2020 | USD | 22.84 | 23.77 | 22.79 | 23.72 | 118.6 | +0.22 (+0.94%) | 20,557,622 |
| 27 Apr 2020 | USD | 23.85 | 23.92 | 23.3 | 23.5 | 117.5 | -0.7 (-2.89%) | 14,202,796 |
| 24 Apr 2020 | USD | 24.6 | 25.01 | 24.08 | 24.2 | 121 | -0.69 (-2.77%) | 15,555,116 |
