Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 32.69 | 34.17 | 32.27 | 34.08 | 34.08 | +1.05 (+3.18%) | 324,768 |
8 May 2020 | USD | 34.36 | 34.76 | 32.89 | 33.03 | 33.03 | -1.37 (-3.98%) | 416,187 |
7 May 2020 | USD | 34.46 | 34.73 | 33.955 | 34.4 | 34.4 | +0.29 (+0.85%) | 220,667 |
6 May 2020 | USD | 33.65 | 34.5 | 33.46 | 34.11 | 34.11 | +0.58 (+1.73%) | 116,190 |
5 May 2020 | USD | 33.84 | 34.16 | 33.53 | 33.53 | 33.53 | -0.08 (-0.24%) | 78,705 |
4 May 2020 | USD | 33.53 | 33.68 | 32.91 | 33.61 | 33.61 | +0.01 (+0.03%) | 66,902 |
1 May 2020 | USD | 33.63 | 34.74 | 33.32 | 33.6 | 33.6 | -1.1 (-3.17%) | 155,112 |
30 Apr 2020 | USD | 34.6 | 35.16 | 33.7 | 34.7 | 34.7 | -0.15 (-0.43%) | 256,538 |
29 Apr 2020 | USD | 34.36 | 35.67 | 34.01 | 34.85 | 34.85 | +1 (+2.95%) | 178,130 |
28 Apr 2020 | USD | 34.63 | 34.88 | 32.91 | 33.85 | 33.85 | -0.37 (-1.08%) | 365,090 |
27 Apr 2020 | USD | 33.14 | 34.76 | 32.69 | 34.22 | 34.22 | +1.12 (+3.38%) | 188,268 |
24 Apr 2020 | USD | 31.74 | 33.97 | 31.61 | 33.1 | 33.1 | +1.4 (+4.42%) | 1,671,998 |
23 Apr 2020 | USD | 31.14 | 32.85 | 31.14 | 31.7 | 31.7 | +0.62 (+1.99%) | 257,218 |
22 Apr 2020 | USD | 31.21 | 31.58 | 30.97 | 31.08 | 31.08 | -0.02 (-0.06%) | 176,537 |
21 Apr 2020 | USD | 30.34 | 31.57 | 30.32 | 31.1 | 31.1 | +0.03 (+0.10%) | 123,210 |
20 Apr 2020 | USD | 31.17 | 32.08 | 30.65 | 31.07 | 31.07 | -0.58 (-1.83%) | 204,579 |
17 Apr 2020 | USD | 32 | 32.47 | 31.285 | 31.65 | 31.65 | +0.09 (+0.29%) | 124,387 |
16 Apr 2020 | USD | 31.67 | 31.7 | 30.93 | 31.56 | 31.56 | +0.01 (+0.03%) | 318,202 |
15 Apr 2020 | USD | 31.92 | 31.97 | 30.77 | 31.55 | 31.55 | -0.98 (-3.01%) | 232,334 |
14 Apr 2020 | USD | 32.87 | 33.34 | 31.69 | 32.53 | 32.53 | -0.07 (-0.21%) | 117,001 |
13 Apr 2020 | USD | 32.55 | 32.87 | 32.15 | 32.6 | 32.6 | +0.05 (+0.15%) | 77,241 |
9 Apr 2020 | USD | 32.77 | 33.28 | 32.195 | 32.55 | 32.55 | +0.05 (+0.15%) | 127,311 |
8 Apr 2020 | USD | 31.22 | 33.19 | 31.22 | 32.5 | 32.5 | +1.32 (+4.23%) | 98,413 |
7 Apr 2020 | USD | 31.99 | 32.67 | 31.16 | 31.18 | 31.18 | +0.06 (+0.19%) | 101,707 |
6 Apr 2020 | USD | 30.62 | 31.31 | 30.39 | 31.12 | 31.12 | +1.3 (+4.36%) | 94,089 |
3 Apr 2020 | USD | 29.72 | 30.55 | 29 | 29.82 | 29.82 | -0.52 (-1.71%) | 112,672 |
2 Apr 2020 | USD | 30.06 | 30.9 | 29.48 | 30.34 | 30.34 | +0.09 (+0.30%) | 87,067 |
1 Apr 2020 | USD | 30.01 | 30.96 | 29.34 | 30.25 | 30.25 | -0.41 (-1.34%) | 164,826 |
31 Mar 2020 | USD | 29.47 | 31.53 | 29.47 | 30.66 | 30.66 | +1.16 (+3.93%) | 134,641 |
30 Mar 2020 | USD | 29.3 | 29.6 | 28.49 | 29.5 | 29.5 | 0.0 (0.0%) | 118,660 |