Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 28.88 | 30.24 | 28.405 | 29.25 | 29.25 | +0.6 (+2.09%) | 144,200 |
6 May 2020 | USD | 29.12 | 29.75 | 28.24 | 28.65 | 28.65 | -0.39 (-1.34%) | 112,400 |
5 May 2020 | USD | 30.36 | 31.042 | 28.93 | 29.04 | 29.04 | -0.72 (-2.42%) | 271,100 |
4 May 2020 | USD | 28.26 | 29.84 | 27.84 | 29.76 | 29.76 | +1.35 (+4.75%) | 129,500 |
1 May 2020 | USD | 29.37 | 29.98 | 27.26 | 28.41 | 28.41 | -1.84 (-6.08%) | 160,700 |
30 Apr 2020 | USD | 30.81 | 31.64 | 29.795 | 30.25 | 30.25 | -1.25 (-3.97%) | 134,000 |
29 Apr 2020 | USD | 30.92 | 32.36 | 30.6 | 31.5 | 31.5 | +1.39 (+4.62%) | 266,800 |
28 Apr 2020 | USD | 29.3 | 30.26 | 28.22 | 30.11 | 30.11 | +1.52 (+5.32%) | 144,800 |
27 Apr 2020 | USD | 28.37 | 29.4 | 28.02 | 28.59 | 28.59 | +0.76 (+2.73%) | 159,500 |
24 Apr 2020 | USD | 27.35 | 28.28 | 27.26 | 27.83 | 27.83 | +0.44 (+1.61%) | 83,200 |
23 Apr 2020 | USD | 27.03 | 28.53 | 26.74 | 27.39 | 27.39 | +0.42 (+1.56%) | 135,200 |
22 Apr 2020 | USD | 26.95 | 27.29 | 26.32 | 26.97 | 26.97 | +0.67 (+2.55%) | 93,200 |
21 Apr 2020 | USD | 26.67 | 27.05 | 25.57 | 26.3 | 26.3 | -0.47 (-1.76%) | 177,100 |
20 Apr 2020 | USD | 26.81 | 27.71 | 26.31 | 26.77 | 26.77 | -0.54 (-1.98%) | 134,500 |
17 Apr 2020 | USD | 27.49 | 27.832 | 26.77 | 27.31 | 27.31 | +0.49 (+1.83%) | 137,000 |
16 Apr 2020 | USD | 26.38 | 26.955 | 25.47 | 26.82 | 26.82 | +0.44 (+1.67%) | 145,900 |
15 Apr 2020 | USD | 27.97 | 28.04 | 26.18 | 26.38 | 26.38 | -2.28 (-7.96%) | 212,100 |
14 Apr 2020 | USD | 28 | 29.96 | 26.647 | 28.66 | 28.66 | +0.94 (+3.39%) | 192,900 |
13 Apr 2020 | USD | 26.59 | 27.8 | 25.52 | 27.72 | 27.72 | +0.91 (+3.39%) | 288,200 |
9 Apr 2020 | USD | 25.96 | 27.32 | 25.8 | 26.81 | 26.81 | +1.46 (+5.76%) | 172,100 |
8 Apr 2020 | USD | 24.81 | 25.72 | 24.21 | 25.35 | 25.35 | +0.95 (+3.89%) | 154,000 |
7 Apr 2020 | USD | 25 | 25.75 | 24.07 | 24.4 | 24.4 | -0.41 (-1.65%) | 304,900 |
6 Apr 2020 | USD | 21.83 | 24.995 | 21.69 | 24.81 | 24.81 | +3.6 (+16.97%) | 292,100 |
3 Apr 2020 | USD | 21.52 | 22.21 | 20.56 | 21.21 | 21.21 | -0.44 (-2.03%) | 141,400 |
2 Apr 2020 | USD | 21.18 | 21.87 | 20.7 | 21.65 | 21.65 | +0.4 (+1.88%) | 239,400 |
1 Apr 2020 | USD | 21.08 | 22.3 | 20.515 | 21.25 | 21.25 | -0.75 (-3.41%) | 211,600 |
31 Mar 2020 | USD | 23.33 | 23.52 | 21.84 | 22 | 22 | -1.35 (-5.78%) | 173,200 |
30 Mar 2020 | USD | 23.15 | 23.76 | 22.51 | 23.35 | 23.35 | +0.14 (+0.60%) | 201,600 |
27 Mar 2020 | USD | 23.17 | 24.464 | 22.395 | 23.21 | 23.21 | -0.93 (-3.85%) | 296,800 |
26 Mar 2020 | USD | 22.87 | 25 | 22.63 | 24.14 | 24.14 | +1.4 (+6.16%) | 198,300 |