Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 14.51 | 15.35 | 14.51 | 15.32 | 15.32 | +1.1 (+7.74%) | 6,649,700 |
31 Jul 2020 | USD | 14.96 | 15 | 14.09 | 14.22 | 14.22 | -0.33 (-2.27%) | 2,646,100 |
30 Jul 2020 | USD | 14 | 14.71 | 13.8204 | 14.55 | 14.55 | -0.33 (-2.22%) | 3,042,832 |
29 Jul 2020 | USD | 15.23 | 15.5 | 14.74 | 14.88 | 14.88 | -0.15 (-1.00%) | 3,990,364 |
28 Jul 2020 | USD | 15.76 | 15.94 | 15.01 | 15.03 | 15.03 | -0.41 (-2.66%) | 2,393,591 |
27 Jul 2020 | USD | 16.17 | 16.48 | 15.3 | 15.44 | 15.44 | -0.37 (-2.34%) | 3,138,681 |
24 Jul 2020 | USD | 15.1 | 16 | 14.72 | 15.81 | 15.81 | -0.56 (-3.42%) | 4,646,556 |
23 Jul 2020 | USD | 16.4 | 17.5 | 15.92 | 16.37 | 16.37 | -1.73 (-9.56%) | 6,417,393 |
22 Jul 2020 | USD | 18.66 | 18.94 | 17.6 | 18.1 | 18.1 | -0.6 (-3.21%) | 3,626,102 |
21 Jul 2020 | USD | 19.38 | 19.77 | 18.52 | 18.7 | 18.7 | -0.29 (-1.53%) | 5,712,226 |
20 Jul 2020 | USD | 19.07 | 19.4 | 18.5 | 18.99 | 18.99 | -0.53 (-2.72%) | 3,315,222 |
17 Jul 2020 | USD | 19.32 | 19.68 | 19.16 | 19.52 | 19.52 | +0.28 (+1.46%) | 2,600,300 |
16 Jul 2020 | USD | 20.09 | 20.58 | 19.03 | 19.24 | 19.24 | -1.44 (-6.96%) | 3,922,400 |
15 Jul 2020 | USD | 19.7 | 20.71 | 19.41 | 20.68 | 20.68 | +1.3 (+6.71%) | 3,784,300 |
14 Jul 2020 | USD | 18.33 | 19.39 | 17.96 | 19.38 | 19.38 | +1.16 (+6.37%) | 3,244,500 |
13 Jul 2020 | USD | 21 | 21.36 | 17.34 | 18.22 | 18.22 | -2.28 (-11.12%) | 8,256,200 |
10 Jul 2020 | USD | 20.43 | 20.89 | 19.95 | 20.5 | 20.5 | -0.26 (-1.25%) | 3,046,400 |
9 Jul 2020 | USD | 20.78 | 21.61 | 19.64 | 20.76 | 20.76 | +0.7 (+3.49%) | 6,277,500 |
8 Jul 2020 | USD | 19.51 | 20.3 | 19.38 | 20.06 | 20.06 | +0.52 (+2.66%) | 5,268,100 |
7 Jul 2020 | USD | 19.34 | 19.93 | 18.49 | 19.54 | 19.54 | -0.39 (-1.96%) | 5,243,500 |
6 Jul 2020 | USD | 19.17 | 20.02 | 18.87 | 19.93 | 19.93 | +2.57 (+14.80%) | 8,112,500 |
2 Jul 2020 | USD | 16.79 | 17.58 | 16.55 | 17.36 | 17.36 | +1.25 (+7.76%) | 4,437,300 |
1 Jul 2020 | USD | 15.45 | 16.35 | 15.4 | 16.11 | 16.11 | +0.71 (+4.61%) | 3,385,100 |
30 Jun 2020 | USD | 15.44 | 15.74 | 15.05 | 15.4 | 15.4 | -0.13 (-0.84%) | 2,418,700 |
29 Jun 2020 | USD | 14.02 | 15.99 | 13.97 | 15.53 | 15.53 | +1.88 (+13.77%) | 9,450,300 |
26 Jun 2020 | USD | 13.89 | 14.02 | 13.5 | 13.65 | 13.65 | -0.42 (-2.99%) | 1,876,600 |
25 Jun 2020 | USD | 13.42 | 14.1 | 13.17 | 14.07 | 14.07 | +0.42 (+3.08%) | 2,426,200 |
24 Jun 2020 | USD | 14.06 | 14.36 | 13.18 | 13.65 | 13.65 | -0.51 (-3.60%) | 2,492,700 |
23 Jun 2020 | USD | 14 | 14.38 | 13.92 | 14.16 | 14.16 | +0.44 (+3.21%) | 2,448,100 |
22 Jun 2020 | USD | 13.27 | 13.94 | 13.27 | 13.72 | 13.72 | +0.28 (+2.08%) | 1,666,900 |