Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 17.1 | 18.2 | 16.98 | 17.52 | 17.52 | +0.54 (+3.18%) | 2,031,747 |
15 Jun 2020 | USD | 16.96 | 17.02 | 16.66 | 16.98 | 16.98 | -0.02 (-0.12%) | 318,469 |
14 Jun 2020 | USD | 17 | 17.18 | 16.98 | 17 | 17 | -0.02 (-0.12%) | 237,556 |
12 Jun 2020 | USD | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.0 (0.0%) | 0 |
11 Jun 2020 | USD | 17.12 | 17.28 | 17 | 17.02 | 17.02 | -0.16 (-0.93%) | 345,823 |
10 Jun 2020 | USD | 17.34 | 17.62 | 17.14 | 17.18 | 17.18 | -0.12 (-0.69%) | 556,074 |
9 Jun 2020 | USD | 17.08 | 18 | 17.06 | 17.3 | 17.3 | +0.16 (+0.93%) | 1,521,762 |
8 Jun 2020 | USD | 16.88 | 17.38 | 16.72 | 17.14 | 17.14 | +0.34 (+2.02%) | 858,247 |
7 Jun 2020 | USD | 16.54 | 17.08 | 16.4 | 16.8 | 16.8 | +0.3 (+1.82%) | 259,837 |
5 Jun 2020 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
4 Jun 2020 | USD | 16.5 | 16.9 | 16.38 | 16.5 | 16.5 | -0.28 (-1.67%) | 454,509 |
3 Jun 2020 | USD | 17.3 | 17.44 | 16.7 | 16.78 | 16.78 | -0.5 (-2.89%) | 712,318 |
2 Jun 2020 | USD | 16.52 | 17.3 | 16.12 | 17.28 | 17.28 | +0.82 (+4.98%) | 1,219,293 |
1 Jun 2020 | USD | 16.68 | 17.02 | 16.3 | 16.46 | 16.46 | +0.02 (+0.12%) | 858,774 |
31 May 2020 | USD | 15.28 | 16.44 | 15 | 16.44 | 16.44 | +1.48 (+9.89%) | 1,368,403 |
29 May 2020 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.0 (0.0%) | 0 |
28 May 2020 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.0 (0.0%) | 0 |
27 May 2020 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.0 (0.0%) | 0 |
26 May 2020 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.0 (0.0%) | 0 |
22 May 2020 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.0 (0.0%) | 0 |
21 May 2020 | USD | 15.4 | 15.4 | 14.9 | 14.96 | 14.96 | -0.26 (-1.71%) | 544,876 |
20 May 2020 | USD | 14.72 | 15.3 | 14.7 | 15.22 | 15.22 | +0.52 (+3.54%) | 830,971 |
19 May 2020 | USD | 15 | 15.06 | 14.7 | 14.7 | 14.7 | -0.02 (-0.14%) | 584,616 |
18 May 2020 | USD | 14.74 | 15.02 | 14.68 | 14.72 | 14.72 | +0.06 (+0.41%) | 517,138 |
17 May 2020 | USD | 14.32 | 15 | 14.32 | 14.66 | 14.66 | +0.36 (+2.52%) | 964,257 |
15 May 2020 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 14.3 | 14.8 | 14.1 | 14.3 | 14.3 | +0.08 (+0.56%) | 715,353 |
13 May 2020 | USD | 14.02 | 14.7 | 14.02 | 14.22 | 14.22 | 0.0 (0.0%) | 402,951 |
12 May 2020 | USD | 13.76 | 14.36 | 13.76 | 14.22 | 14.22 | +0.62 (+4.56%) | 397,822 |
11 May 2020 | USD | 12.62 | 13.76 | 12.62 | 13.6 | 13.6 | -0.32 (-2.30%) | 264,291 |