Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 37 | 37.505 | 36.84 | 37.35 | 37.35 | -0.05 (-0.13%) | 1,347,412 |
17 Jun 2020 | USD | 37.15 | 38.1 | 36.515 | 37.4 | 37.4 | +0.26 (+0.70%) | 1,787,843 |
16 Jun 2020 | USD | 38.5 | 38.5 | 36.995 | 37.14 | 37.14 | -0.5 (-1.33%) | 1,818,660 |
15 Jun 2020 | USD | 36 | 37.845 | 35.79 | 37.64 | 37.64 | +0.56 (+1.51%) | 3,634,854 |
12 Jun 2020 | USD | 36.9 | 37.41 | 35.9 | 37.08 | 37.08 | +0.81 (+2.23%) | 2,880,146 |
11 Jun 2020 | USD | 35.79 | 36.61 | 35.12 | 36.27 | 36.27 | +0.1 (+0.28%) | 3,911,734 |
10 Jun 2020 | USD | 28.5 | 37.3499 | 26.7 | 36.17 | 36.17 | -9.08 (-20.07%) | 17,445,088 |
9 Jun 2020 | USD | 45.17 | 46.09 | 44.8 | 45.25 | 45.25 | -0.64 (-1.39%) | 679,371 |
8 Jun 2020 | USD | 44.81 | 46.36 | 44.49 | 45.89 | 45.89 | +1.81 (+4.11%) | 1,875,307 |
5 Jun 2020 | USD | 42.68 | 45.16 | 42.68 | 44.08 | 44.08 | +3.13 (+7.64%) | 2,921,665 |
4 Jun 2020 | USD | 42.21 | 42.5 | 40.77 | 40.95 | 40.95 | -1.43 (-3.37%) | 1,201,749 |
3 Jun 2020 | USD | 41.7 | 43.41 | 41.56 | 42.38 | 42.38 | +0.87 (+2.10%) | 3,228,043 |
2 Jun 2020 | USD | 43.03 | 43.8 | 40.63 | 41.51 | 41.51 | -0.97 (-2.28%) | 3,609,313 |
1 Jun 2020 | USD | 41.76 | 43.45 | 41.49 | 42.48 | 42.48 | +1.14 (+2.76%) | 2,343,061 |
29 May 2020 | USD | 40.21 | 43.12 | 39.48 | 41.34 | 41.34 | +0.82 (+2.02%) | 2,175,785 |
28 May 2020 | USD | 41 | 41.01 | 40.12 | 40.52 | 40.52 | -0.39 (-0.95%) | 474,119 |
27 May 2020 | USD | 41 | 41.53 | 39.93 | 40.91 | 40.91 | +0.51 (+1.26%) | 1,082,119 |
26 May 2020 | USD | 40.35 | 40.55 | 39.81 | 40.4 | 40.4 | +1.1 (+2.80%) | 962,559 |
22 May 2020 | USD | 38.4 | 39.37 | 37.55 | 39.3 | 39.3 | +0.93 (+2.42%) | 962,132 |
21 May 2020 | USD | 38.49 | 38.7 | 37.96 | 38.37 | 38.37 | +0.16 (+0.42%) | 754,457 |
20 May 2020 | USD | 38.86 | 38.86 | 37.68 | 38.21 | 38.21 | -0.16 (-0.42%) | 778,511 |
19 May 2020 | USD | 38.5 | 39.24 | 37.91 | 38.37 | 38.37 | -0.13 (-0.34%) | 263,479 |
18 May 2020 | USD | 39.25 | 39.89 | 38.31 | 38.5 | 38.5 | -0.03 (-0.08%) | 1,407,058 |
15 May 2020 | USD | 38.45 | 40 | 38.01 | 38.53 | 38.53 | -0.08 (-0.21%) | 1,195,051 |
14 May 2020 | USD | 37.27 | 39.54 | 37.27 | 38.61 | 38.61 | +0.66 (+1.74%) | 960,324 |
13 May 2020 | USD | 38.71 | 38.83 | 37.08 | 37.95 | 37.95 | -0.84 (-2.17%) | 1,623,302 |
12 May 2020 | USD | 40.48 | 40.6 | 38 | 38.79 | 38.79 | -4.11 (-9.58%) | 3,531,773 |
11 May 2020 | USD | 43.83 | 44.15 | 42.3 | 42.9 | 42.9 | -1.32 (-2.99%) | 1,978,221 |
8 May 2020 | USD | 43.72 | 44.8 | 43.72 | 44.22 | 44.22 | +0.27 (+0.61%) | 959,313 |
7 May 2020 | USD | 42.98 | 44.71 | 42.98 | 43.95 | 43.95 | +0.74 (+1.71%) | 688,091 |