Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 51.6 | 54.89 | 51.24 | 52.1 | 52.1 | -0.15 (-0.29%) | 236,400 |
17 Jun 2020 | USD | 47.55 | 54.2 | 47.44 | 52.25 | 52.25 | +4.98 (+10.54%) | 321,000 |
16 Jun 2020 | USD | 47.81 | 51.2 | 44.55 | 47.27 | 47.27 | +0.39 (+0.83%) | 161,800 |
15 Jun 2020 | USD | 41.95 | 47.62 | 41.95 | 46.88 | 46.88 | +4.93 (+11.75%) | 237,400 |
12 Jun 2020 | USD | 41.9 | 45.016 | 41.64 | 41.95 | 41.95 | +0.88 (+2.14%) | 198,100 |
11 Jun 2020 | USD | 45.28 | 45.575 | 41 | 41.07 | 41.07 | -4.86 (-10.58%) | 168,200 |
10 Jun 2020 | USD | 49.15 | 49.75 | 45.54 | 45.93 | 45.93 | -3.45 (-6.99%) | 131,200 |
9 Jun 2020 | USD | 48.71 | 51.51 | 47.4 | 49.38 | 49.38 | +2.24 (+4.75%) | 196,700 |
8 Jun 2020 | USD | 45.67 | 49.96 | 45.67 | 47.14 | 47.14 | +1.54 (+3.38%) | 129,800 |
5 Jun 2020 | USD | 48.13 | 50.15 | 43.61 | 45.6 | 45.6 | -2.89 (-5.96%) | 199,100 |
4 Jun 2020 | USD | 49.53 | 52.99 | 46.59 | 48.49 | 48.49 | -2.32 (-4.57%) | 165,500 |
3 Jun 2020 | USD | 51.45 | 52.08 | 47.44 | 50.81 | 50.81 | -0.65 (-1.26%) | 202,200 |
2 Jun 2020 | USD | 48.75 | 51.94 | 45.847 | 51.46 | 51.46 | +2.11 (+4.28%) | 124,825 |
1 Jun 2020 | USD | 52 | 52.4285 | 45.33 | 49.35 | 49.35 | -2.87 (-5.50%) | 278,841 |
29 May 2020 | USD | 41.56 | 52.43 | 39.611 | 52.22 | 52.22 | +10.92 (+26.44%) | 338,300 |
28 May 2020 | USD | 41.93 | 43.09 | 40.715 | 41.3 | 41.3 | -0.42 (-1.01%) | 164,000 |
27 May 2020 | USD | 39.98 | 42.38 | 38.885 | 41.72 | 41.72 | +2.08 (+5.25%) | 105,700 |
26 May 2020 | USD | 40.13 | 40.88 | 39.17 | 39.64 | 39.64 | +0.57 (+1.46%) | 88,700 |
22 May 2020 | USD | 40.29 | 41.38 | 37.69 | 39.07 | 39.07 | -0.97 (-2.42%) | 162,376 |
21 May 2020 | USD | 41.05 | 42.45 | 39.34 | 40.04 | 40.04 | -1.03 (-2.51%) | 86,932 |
20 May 2020 | USD | 45.26 | 48.6099 | 37.54 | 41.07 | 41.07 | -3.59 (-8.04%) | 305,779 |
19 May 2020 | USD | 39.53 | 44.8 | 37.4919 | 44.66 | 44.66 | +5.01 (+12.64%) | 196,820 |
18 May 2020 | USD | 37.5 | 40.445 | 36.4 | 39.65 | 39.65 | +3.78 (+10.54%) | 116,085 |
15 May 2020 | USD | 38.18 | 42.83 | 35.81 | 35.87 | 35.87 | -2.09 (-5.51%) | 171,261 |
14 May 2020 | USD | 36.87 | 38.97 | 35.17 | 37.96 | 37.96 | +1.46 (+4%) | 139,015 |
13 May 2020 | USD | 36.07 | 38.99 | 34.96 | 36.5 | 36.5 | +0.86 (+2.41%) | 273,985 |
12 May 2020 | USD | 34.7 | 37.125 | 34.55 | 35.64 | 35.64 | +1.14 (+3.30%) | 172,323 |
11 May 2020 | USD | 32.63 | 38.03 | 32.63 | 34.5 | 34.5 | +1.23 (+3.70%) | 325,628 |
8 May 2020 | USD | 32.15 | 33.8164 | 31.815 | 33.27 | 33.27 | +1.34 (+4.20%) | 127,231 |
7 May 2020 | USD | 32.98 | 34.31 | 31.5 | 31.93 | 31.93 | -1.05 (-3.18%) | 253,523 |