Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 17.18 | 17.18 | 16.91 | 17.01 | 17.01 | -0.14 (-0.82%) | 12,700 |
18 Jun 2020 | USD | 17.15 | 17.28 | 17.05 | 17.15 | 17.15 | 0.0 (0.0%) | 20,700 |
17 Jun 2020 | USD | 17.74 | 17.74 | 17.15 | 17.15 | 17.15 | -0.4 (-2.28%) | 30,900 |
16 Jun 2020 | USD | 17.65 | 17.98 | 17.24 | 17.55 | 17.55 | +0.33 (+1.92%) | 62,900 |
15 Jun 2020 | USD | 17.18 | 17.35 | 16.85 | 17.22 | 17.22 | -0.28 (-1.60%) | 37,200 |
12 Jun 2020 | USD | 17.38 | 17.8 | 16.9 | 17.5 | 17.5 | +0.71 (+4.23%) | 93,000 |
11 Jun 2020 | USD | 17.3 | 17.6 | 16.12 | 16.79 | 16.79 | -1.52 (-8.30%) | 83,500 |
10 Jun 2020 | USD | 19.31 | 19.34 | 18 | 18.31 | 18.31 | -0.99 (-5.13%) | 70,800 |
9 Jun 2020 | USD | 19.54 | 19.59 | 18.85 | 19.3 | 19.3 | -0.45 (-2.28%) | 66,600 |
8 Jun 2020 | USD | 19.44 | 19.87 | 19.35 | 19.75 | 19.75 | +0.55 (+2.86%) | 65,400 |
5 Jun 2020 | USD | 18.73 | 19.4 | 18.6 | 19.2 | 19.2 | +1.19 (+6.61%) | 57,200 |
4 Jun 2020 | USD | 17.53 | 18.09 | 17.42 | 18.01 | 18.01 | +0.49 (+2.80%) | 49,900 |
3 Jun 2020 | USD | 17.15 | 17.58 | 17.1 | 17.52 | 17.52 | +0.42 (+2.46%) | 56,600 |
2 Jun 2020 | USD | 17 | 17.28 | 16.94 | 17.1 | 17.1 | +0.22 (+1.30%) | 75,200 |
1 Jun 2020 | USD | 16.1 | 17.33 | 16.1 | 16.88 | 16.88 | +0.79 (+4.91%) | 62,600 |
29 May 2020 | USD | 16.27 | 16.27 | 15.57 | 16.09 | 16.09 | +0.09 (+0.56%) | 58,800 |
28 May 2020 | USD | 15.48 | 16.5 | 15.3 | 16 | 16 | +0.73 (+4.78%) | 145,600 |
27 May 2020 | USD | 14.45 | 15.4 | 14.21 | 15.27 | 15.27 | +1.06 (+7.46%) | 266,500 |
26 May 2020 | USD | 14.24 | 14.5 | 14.01 | 14.21 | 14.21 | +0.22 (+1.57%) | 167,800 |
22 May 2020 | USD | 14.05 | 14.05 | 13.92 | 13.99 | 13.99 | -0.12 (-0.85%) | 55,900 |
21 May 2020 | USD | 14.48 | 14.48 | 14.05 | 14.11 | 14.11 | -0.19 (-1.33%) | 58,400 |
20 May 2020 | USD | 15.05 | 15.05 | 14.16 | 14.3 | 14.3 | +0.05 (+0.35%) | 55,100 |
19 May 2020 | USD | 14.67 | 14.67 | 14.04 | 14.25 | 14.25 | -0.05 (-0.35%) | 86,100 |
18 May 2020 | USD | 14.37 | 15 | 14.25 | 14.3 | 14.3 | +0.21 (+1.49%) | 113,700 |
15 May 2020 | USD | 14.17 | 14.17 | 13.89 | 14.09 | 14.09 | -0.11 (-0.77%) | 105,000 |
14 May 2020 | USD | 14.21 | 14.41 | 13.2 | 14.2 | 14.2 | -0.23 (-1.59%) | 114,500 |
13 May 2020 | USD | 15.3 | 15.3 | 14.18 | 14.43 | 14.43 | -0.74 (-4.88%) | 82,300 |
12 May 2020 | USD | 15.31 | 15.47 | 15.05 | 15.17 | 15.17 | -0.13 (-0.85%) | 107,100 |
11 May 2020 | USD | 15.35 | 15.74 | 15.28 | 15.3 | 15.3 | +0.04 (+0.26%) | 112,900 |
8 May 2020 | USD | 15.36 | 15.84 | 15.19 | 15.26 | 15.26 | +0.2 (+1.33%) | 182,500 |