Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 24.65 | 25.15 | 24.12 | 24.17 | 24.17 | -0.29 (-1.19%) | 2,501,638 |
18 Jun 2020 | USD | 24.99 | 25.78 | 24.25 | 24.46 | 24.46 | -0.675 (-2.69%) | 2,734,946 |
17 Jun 2020 | USD | 24.5 | 25.47 | 24.06 | 25.135 | 25.135 | +0.76 (+3.12%) | 2,028,366 |
16 Jun 2020 | USD | 23.87 | 24.46 | 23.19 | 24.375 | 24.375 | +1.12 (+4.82%) | 2,184,823 |
15 Jun 2020 | USD | 22.65 | 23.455 | 22.6 | 23.255 | 23.255 | -0.185 (-0.79%) | 1,493,187 |
12 Jun 2020 | USD | 23.64 | 24.2 | 22.93 | 23.44 | 23.44 | +0.64 (+2.81%) | 2,007,343 |
11 Jun 2020 | USD | 23.49 | 24.01 | 22.6682 | 22.8 | 22.8 | -2 (-8.06%) | 3,042,715 |
10 Jun 2020 | USD | 23.49 | 24.98 | 23.43 | 24.8 | 24.8 | +1.25 (+5.31%) | 2,878,163 |
9 Jun 2020 | USD | 23.041 | 24 | 22.73 | 23.55 | 23.55 | -1.37 (-5.50%) | 6,023,013 |
8 Jun 2020 | USD | 24.93 | 26.15 | 24.68 | 24.92 | 24.92 | -0.04 (-0.16%) | 6,586,980 |
5 Jun 2020 | USD | 25.31 | 26.17 | 24.82 | 24.96 | 24.96 | -0.17 (-0.68%) | 3,142,107 |
4 Jun 2020 | USD | 24.57 | 26.11 | 24.45 | 25.13 | 25.13 | +0.42 (+1.70%) | 3,684,779 |
3 Jun 2020 | USD | 24.89 | 25.4 | 24.08 | 24.71 | 24.71 | +0.5 (+2.07%) | 2,776,405 |
2 Jun 2020 | USD | 23.65 | 24.29 | 23.3 | 24.21 | 24.21 | +0.59 (+2.50%) | 2,592,968 |
1 Jun 2020 | USD | 23.02 | 24.29 | 22.72 | 23.62 | 23.62 | +0.5 (+2.16%) | 2,535,565 |
29 May 2020 | USD | 22.99 | 24 | 22.84 | 23.12 | 23.12 | -0.04 (-0.17%) | 2,332,577 |
28 May 2020 | USD | 23.63 | 24.2 | 23.07 | 23.16 | 23.16 | -0.45 (-1.91%) | 1,899,140 |
27 May 2020 | USD | 24.64 | 24.98 | 22.25 | 23.61 | 23.61 | -0.9 (-3.67%) | 4,138,135 |
26 May 2020 | USD | 24.36 | 25.71 | 23.63 | 24.51 | 24.51 | +1 (+4.25%) | 2,601,285 |
22 May 2020 | USD | 22.18 | 23.97 | 21.875 | 23.51 | 23.51 | +1.38 (+6.24%) | 3,338,026 |
21 May 2020 | USD | 22.19 | 22.94 | 21.7 | 22.13 | 22.13 | -0.28 (-1.25%) | 2,646,127 |
20 May 2020 | USD | 22.1 | 22.8 | 21.58 | 22.41 | 22.41 | +0.825 (+3.82%) | 4,163,828 |
19 May 2020 | USD | 20.89 | 22.72 | 20.52 | 21.585 | 21.585 | +0.495 (+2.35%) | 3,108,940 |
18 May 2020 | USD | 22.05 | 22.7066 | 19.95 | 21.09 | 21.09 | -0.32 (-1.49%) | 4,945,298 |
15 May 2020 | USD | 19.18 | 24.1 | 18.84 | 21.41 | 21.41 | +1.97 (+10.13%) | 11,808,536 |
14 May 2020 | USD | 18.06 | 19.92 | 18.06 | 19.44 | 19.44 | +0.89 (+4.80%) | 5,218,218 |
13 May 2020 | USD | 18.53 | 19.98 | 17.8338 | 18.55 | 18.55 | -0.17 (-0.91%) | 4,559,981 |
12 May 2020 | USD | 17.91 | 19.89 | 17.86 | 18.72 | 18.72 | +0.97 (+5.46%) | 6,315,559 |
11 May 2020 | USD | 17.59 | 18.3499 | 17.05 | 17.75 | 17.75 | +0.14 (+0.80%) | 2,856,566 |
8 May 2020 | USD | 16.8 | 17.83 | 16.62 | 17.61 | 17.61 | +1 (+6.02%) | 2,697,052 |