Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 21.18 | 21.18 | 20.4 | 20.528 | 20.528 | -0.362 (-1.73%) | 92,033 |
18 Jun 2020 | USD | 20.7 | 21.09 | 20.7 | 20.89 | 20.89 | -0.188 (-0.89%) | 84,862 |
17 Jun 2020 | USD | 21.17 | 21.26 | 20.96 | 21.0775 | 21.0775 | +0.022 (+0.11%) | 39,017 |
16 Jun 2020 | USD | 21.34 | 21.47 | 21 | 21.055 | 21.055 | -0.015 (-0.07%) | 40,939 |
15 Jun 2020 | USD | 20.19 | 21.09 | 20.18 | 21.07 | 21.07 | +0.37 (+1.79%) | 48,570 |
12 Jun 2020 | USD | 20.945 | 21.01 | 20.22 | 20.7 | 20.7 | +0.6 (+2.99%) | 110,709 |
11 Jun 2020 | USD | 20.86 | 21.07 | 20.1 | 20.1 | 20.1 | -1.55 (-7.16%) | 135,095 |
10 Jun 2020 | USD | 21.93 | 22.03 | 21.55 | 21.65 | 21.65 | -0.39 (-1.77%) | 273,373 |
9 Jun 2020 | USD | 21.98 | 22.205 | 21.86 | 22.04 | 22.04 | -0.68 (-2.99%) | 207,668 |
8 Jun 2020 | USD | 22.7075 | 22.8 | 22.3501 | 22.72 | 22.72 | +0.435 (+1.95%) | 190,960 |
5 Jun 2020 | USD | 22.5875 | 22.76 | 22.27 | 22.285 | 22.285 | +0.525 (+2.41%) | 372,668 |
4 Jun 2020 | USD | 21.39 | 21.94 | 21.34 | 21.76 | 21.76 | +0.3 (+1.40%) | 459,246 |
3 Jun 2020 | USD | 21.058 | 21.51 | 21.02 | 21.4599 | 21.4599 | +2.17 (+11.25%) | 231,042 |
2 Jun 2020 | USD | 19.215 | 19.5715 | 19.16 | 19.29 | 19.29 | +0.8 (+4.33%) | 128,359 |
1 Jun 2020 | USD | 18.4 | 18.5 | 18.33 | 18.49 | 18.49 | +0.21 (+1.15%) | 77,930 |
29 May 2020 | USD | 18.45 | 18.45 | 18.12 | 18.28 | 18.28 | -0.31 (-1.67%) | 122,928 |
28 May 2020 | USD | 18.83 | 18.84 | 18.58 | 18.59 | 18.59 | -0.05 (-0.27%) | 81,393 |
27 May 2020 | USD | 18.5875 | 18.65 | 18.3 | 18.64 | 18.64 | +1.35 (+7.81%) | 1,276,749 |
26 May 2020 | USD | 17.47 | 17.6 | 17.29 | 17.29 | 17.29 | +0.52 (+3.10%) | 212,000 |
22 May 2020 | USD | 16.98 | 16.98 | 16.64 | 16.77 | 16.77 | -0.223 (-1.31%) | 443,550 |
21 May 2020 | USD | 16.845 | 17.1499 | 16.845 | 16.9925 | 16.9925 | -0.048 (-0.28%) | 155,358 |
20 May 2020 | USD | 16.97 | 17.25 | 16.97 | 17.04 | 17.04 | +0.05 (+0.29%) | 154,208 |
19 May 2020 | USD | 17 | 17.2 | 16.84 | 16.99 | 16.99 | -0.13 (-0.76%) | 360,494 |
18 May 2020 | USD | 16.93 | 17.15 | 16.82 | 17.12 | 17.12 | +0.71 (+4.33%) | 235,752 |
15 May 2020 | USD | 16.3 | 16.43 | 16.07 | 16.41 | 16.41 | -0.2 (-1.20%) | 484,782 |
14 May 2020 | USD | 15.9 | 16.61 | 15.855 | 16.61 | 16.61 | -0.13 (-0.78%) | 224,568 |
13 May 2020 | USD | 16.98 | 17.05 | 16.55 | 16.74 | 16.74 | -0.21 (-1.24%) | 129,278 |
12 May 2020 | USD | 17.35 | 17.41 | 16.95 | 16.95 | 16.95 | -0.485 (-2.78%) | 262,896 |
11 May 2020 | USD | 17.1 | 17.498 | 17.09 | 17.435 | 17.435 | -0.125 (-0.71%) | 147,857 |
8 May 2020 | USD | 17.66 | 17.66 | 17.49 | 17.56 | 17.56 | +0.13 (+0.75%) | 98,461 |