Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 35.18 | 35.87 | 34.22 | 35.67 | 35.67 | +2.26 (+6.76%) | 1,320,100 |
11 Jun 2020 | USD | 34.91 | 35.2 | 33.07 | 33.41 | 33.41 | -3.35 (-9.11%) | 1,676,400 |
10 Jun 2020 | USD | 37.36 | 37.93 | 36.5 | 36.76 | 36.76 | +0.05 (+0.14%) | 1,515,250 |
9 Jun 2020 | USD | 36.45 | 37.31 | 35.46 | 36.71 | 36.71 | -0.34 (-0.92%) | 1,644,300 |
8 Jun 2020 | USD | 36.84 | 38.97 | 36.77 | 37.05 | 37.05 | +1.23 (+3.43%) | 3,713,500 |
5 Jun 2020 | USD | 35.44 | 36.79 | 35.43 | 35.82 | 35.82 | +1.23 (+3.56%) | 1,712,900 |
4 Jun 2020 | USD | 33.87 | 35.3 | 33.7 | 34.59 | 34.59 | +0.57 (+1.68%) | 1,440,900 |
3 Jun 2020 | USD | 33.96 | 34.48 | 33.37 | 34.02 | 34.02 | +0.83 (+2.50%) | 2,373,600 |
2 Jun 2020 | USD | 32.51 | 33.74 | 32.01 | 33.19 | 33.19 | +0.99 (+3.07%) | 1,857,800 |
1 Jun 2020 | USD | 32.43 | 33.13 | 31.86 | 32.2 | 32.2 | +0.1 (+0.31%) | 1,096,900 |
29 May 2020 | USD | 31.69 | 32.46 | 31.27 | 32.1 | 32.1 | +0.12 (+0.38%) | 3,950,200 |
28 May 2020 | USD | 32.07 | 32.89 | 31.65 | 31.98 | 31.98 | -1.77 (-5.24%) | 3,371,700 |
27 May 2020 | USD | 32.58 | 33.97 | 32.2 | 33.75 | 33.75 | +1.76 (+5.50%) | 2,128,200 |
26 May 2020 | USD | 32 | 33.23 | 31.79 | 31.99 | 31.99 | +1.55 (+5.09%) | 2,013,300 |
22 May 2020 | USD | 30.19 | 30.57 | 29.12 | 30.44 | 30.44 | +0.4 (+1.33%) | 1,311,600 |
21 May 2020 | USD | 28.96 | 30.39 | 28.66 | 30.04 | 30.04 | +1.01 (+3.48%) | 1,764,800 |
20 May 2020 | USD | 28.5 | 29.1 | 27.93 | 29.03 | 29.03 | +1 (+3.57%) | 1,500,800 |
19 May 2020 | USD | 28.27 | 29.11 | 28.01 | 28.03 | 28.03 | -0.47 (-1.65%) | 1,271,600 |
18 May 2020 | USD | 28.15 | 28.84 | 27.95 | 28.5 | 28.5 | +1.57 (+5.83%) | 1,916,100 |
15 May 2020 | USD | 25.8 | 27.44 | 25.38 | 26.93 | 26.93 | +0.8 (+3.06%) | 2,509,000 |
14 May 2020 | USD | 25.53 | 26.25 | 24.82 | 26.13 | 26.13 | -0.04 (-0.15%) | 4,589,300 |
13 May 2020 | USD | 27.48 | 27.69 | 24.63 | 26.17 | 26.17 | -1.17 (-4.28%) | 3,157,700 |
12 May 2020 | USD | 27.58 | 28.08 | 27.01 | 27.34 | 27.34 | +0.12 (+0.44%) | 8,612,700 |
11 May 2020 | USD | 27.7 | 27.87 | 26.3 | 27.22 | 27.22 | -1.87 (-6.43%) | 7,961,400 |
8 May 2020 | USD | 28.5 | 29.47 | 28.26 | 29.09 | 29.09 | +0.77 (+2.72%) | 2,233,200 |
7 May 2020 | USD | 29.85 | 30.49 | 27.64 | 28.32 | 28.32 | +1.06 (+3.89%) | 2,218,400 |
6 May 2020 | USD | 27.01 | 28.16 | 26.79 | 27.26 | 27.26 | +0.38 (+1.41%) | 1,522,000 |
5 May 2020 | USD | 26.82 | 27.92 | 26.74 | 26.88 | 26.88 | +0.38 (+1.43%) | 1,067,600 |
4 May 2020 | USD | 25.67 | 26.57 | 25.06 | 26.5 | 26.5 | +0.44 (+1.69%) | 1,648,200 |
1 May 2020 | USD | 26.76 | 27.39 | 25.67 | 26.06 | 26.06 | -1.55 (-5.61%) | 1,862,400 |