Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 34.83 | 35.5 | 32.94 | 33.63 | 33.63 | -0.77 (-2.24%) | 1,380,301 |
19 May 2020 | USD | 36.71 | 37.73 | 34.34 | 34.4 | 34.4 | -0.12 (-0.35%) | 1,538,100 |
18 May 2020 | USD | 34.18 | 34.85 | 34.06 | 34.52 | 34.52 | +0.98 (+2.92%) | 683,753 |
15 May 2020 | USD | 32.28 | 33.7 | 32.28 | 33.54 | 33.54 | +0.77 (+2.35%) | 640,894 |
14 May 2020 | USD | 32.62 | 33.18 | 31.69 | 32.77 | 32.77 | -0.43 (-1.30%) | 696,717 |
13 May 2020 | USD | 33.92 | 34 | 32.87 | 33.2 | 33.2 | -0.58 (-1.72%) | 405,479 |
12 May 2020 | USD | 33.68 | 34.7 | 33.68 | 33.78 | 33.78 | -0.02 (-0.06%) | 453,800 |
11 May 2020 | USD | 33.28 | 33.92 | 32.96 | 33.8 | 33.8 | +0.04 (+0.12%) | 297,320 |
8 May 2020 | USD | 33.67 | 33.94 | 33.21 | 33.76 | 33.76 | +0.58 (+1.75%) | 401,253 |
7 May 2020 | USD | 33.68 | 33.72 | 33 | 33.18 | 33.18 | -0.1 (-0.30%) | 388,687 |
6 May 2020 | USD | 33.31 | 33.96 | 33.14 | 33.28 | 33.28 | +0.3 (+0.91%) | 408,529 |
5 May 2020 | USD | 33.05 | 33.92 | 32.88 | 32.98 | 32.98 | +0.34 (+1.04%) | 412,013 |
4 May 2020 | USD | 32.92 | 33.27 | 32.16 | 32.64 | 32.64 | -0.18 (-0.55%) | 598,830 |
1 May 2020 | USD | 33.11 | 33.14 | 32.43 | 32.82 | 32.82 | -0.95 (-2.81%) | 645,475 |
30 Apr 2020 | USD | 33.7 | 34.31 | 33.02 | 33.77 | 33.77 | +0.05 (+0.15%) | 696,687 |
29 Apr 2020 | USD | 33.88 | 34 | 33.41 | 33.72 | 33.72 | +0.71 (+2.15%) | 348,700 |
28 Apr 2020 | USD | 34.5 | 34.64 | 32.79 | 33.01 | 33.01 | -1.16 (-3.39%) | 397,869 |
27 Apr 2020 | USD | 34.2 | 34.38 | 33.865 | 34.17 | 34.17 | +0.69 (+2.06%) | 289,884 |
24 Apr 2020 | USD | 32.8 | 34.09 | 32.58 | 33.48 | 33.48 | +0.56 (+1.70%) | 564,424 |
23 Apr 2020 | USD | 33.15 | 33.49 | 32.86 | 32.92 | 32.92 | -0.23 (-0.69%) | 275,856 |
22 Apr 2020 | USD | 33.66 | 33.8309 | 32.9714 | 33.15 | 33.15 | +0.09 (+0.27%) | 229,192 |
21 Apr 2020 | USD | 33.68 | 33.81 | 32.67 | 33.06 | 33.06 | -0.85 (-2.51%) | 511,778 |
20 Apr 2020 | USD | 34.29 | 35.04 | 33.8 | 33.91 | 33.91 | -0.55 (-1.60%) | 337,111 |
17 Apr 2020 | USD | 35.39 | 35.66 | 34.01 | 34.46 | 34.46 | -0.64 (-1.82%) | 594,372 |
16 Apr 2020 | USD | 33.51 | 35.29 | 33.51 | 35.1 | 35.1 | +1.79 (+5.37%) | 697,552 |
15 Apr 2020 | USD | 32.52 | 33.48 | 31.4 | 33.31 | 33.31 | +0.2 (+0.60%) | 569,412 |
14 Apr 2020 | USD | 33.78 | 34.27 | 33.01 | 33.11 | 33.11 | -0.14 (-0.42%) | 620,771 |
13 Apr 2020 | USD | 33.06 | 33.45 | 32.66 | 33.25 | 33.25 | +0.09 (+0.27%) | 315,701 |
9 Apr 2020 | USD | 33.57 | 34.14 | 32.92 | 33.16 | 33.16 | -0.05 (-0.15%) | 594,583 |
8 Apr 2020 | USD | 33.5 | 33.5 | 32.455 | 33.21 | 33.21 | 0.0 (0.0%) | 544,328 |