Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | USD | 35.7 | 36.97 | 35.52 | 36.67 | 36.67 | +1.42 (+4.03%) | 457,900 |
1 Jul 2020 | USD | 36.04 | 36.06 | 35.1 | 35.25 | 35.25 | -0.66 (-1.84%) | 271,800 |
30 Jun 2020 | USD | 35.73 | 36.13 | 35.41 | 35.91 | 35.91 | 0.0 (0.0%) | 622,200 |
29 Jun 2020 | USD | 35.01 | 36.02 | 34.68 | 35.91 | 35.91 | +0.8 (+2.28%) | 522,100 |
26 Jun 2020 | USD | 35.17 | 35.67 | 35.06 | 35.11 | 35.11 | -0.46 (-1.29%) | 539,700 |
25 Jun 2020 | USD | 35.68 | 35.92 | 35.11 | 35.57 | 35.57 | -0.26 (-0.73%) | 334,000 |
24 Jun 2020 | USD | 35.17 | 36.08 | 34.92 | 35.83 | 35.83 | +0.61 (+1.73%) | 667,600 |
23 Jun 2020 | USD | 35.82 | 35.88 | 34.67 | 35.22 | 35.22 | -0.52 (-1.45%) | 842,900 |
22 Jun 2020 | USD | 35.8 | 36.13 | 35.04 | 35.74 | 35.74 | -0.16 (-0.45%) | 574,800 |
19 Jun 2020 | USD | 36 | 36.62 | 35.79 | 35.9 | 35.9 | +0.08 (+0.22%) | 846,300 |
18 Jun 2020 | USD | 35.55 | 36.2 | 35.34 | 35.82 | 35.82 | +0.01 (+0.03%) | 852,400 |
17 Jun 2020 | USD | 35.16 | 36.34 | 35.02 | 35.81 | 35.81 | +0.67 (+1.91%) | 884,400 |
16 Jun 2020 | USD | 35 | 35.82 | 34.25 | 35.14 | 35.14 | +0.49 (+1.41%) | 911,800 |
15 Jun 2020 | USD | 33.91 | 34.87 | 33.8 | 34.65 | 34.65 | +0.18 (+0.52%) | 510,700 |
12 Jun 2020 | USD | 33.94 | 34.62 | 33.83 | 34.47 | 34.47 | +0.85 (+2.53%) | 909,600 |
11 Jun 2020 | USD | 33.6 | 34.14 | 33.58 | 33.62 | 33.62 | -1.25 (-3.58%) | 663,800 |
10 Jun 2020 | USD | 34.55 | 35.12 | 34.04 | 34.87 | 34.87 | +0.52 (+1.51%) | 547,400 |
9 Jun 2020 | USD | 34.38 | 34.64 | 33.34 | 34.35 | 34.35 | -0.49 (-1.41%) | 801,400 |
8 Jun 2020 | USD | 34.65 | 34.93 | 33.87 | 34.84 | 34.84 | +0.55 (+1.60%) | 890,600 |
5 Jun 2020 | USD | 33.97 | 34.78 | 33.8 | 34.29 | 34.29 | +0.97 (+2.91%) | 496,300 |
4 Jun 2020 | USD | 33.02 | 34.21 | 32.96 | 33.32 | 33.32 | +0.11 (+0.33%) | 485,700 |
3 Jun 2020 | USD | 32.42 | 33.45 | 32.42 | 33.21 | 33.21 | +1.04 (+3.23%) | 931,200 |
2 Jun 2020 | USD | 32.24 | 32.74 | 31.74 | 32.17 | 32.17 | +0.24 (+0.75%) | 670,000 |
1 Jun 2020 | USD | 31.39 | 32.1 | 31.28 | 31.93 | 31.93 | +0.62 (+1.98%) | 861,100 |
29 May 2020 | USD | 30.76 | 31.46 | 30.2 | 31.31 | 31.31 | +0.48 (+1.56%) | 1,334,800 |
28 May 2020 | USD | 31.49 | 31.56 | 30.16 | 30.83 | 30.83 | -0.8 (-2.53%) | 878,200 |
27 May 2020 | USD | 31.3 | 32.05 | 30.69 | 31.63 | 31.63 | +0.32 (+1.02%) | 972,700 |
26 May 2020 | USD | 30.61 | 32.43 | 30.59 | 31.31 | 31.31 | +1.275 (+4.25%) | 1,432,300 |
22 May 2020 | USD | 32.51 | 32.56 | 29.96 | 30.035 | 30.035 | -2.685 (-8.21%) | 1,210,845 |
21 May 2020 | USD | 33.41 | 33.73 | 32.68 | 32.72 | 32.72 | -0.91 (-2.71%) | 1,043,500 |