Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 21.14 | 21.14 | 19.81 | 20 | 20 | -1 (-4.76%) | 499,200 |
9 Jun 2020 | USD | 20.08 | 21.24 | 19.91 | 21 | 21 | +0.74 (+3.65%) | 459,800 |
8 Jun 2020 | USD | 22.25 | 22.59 | 20.14 | 20.26 | 20.26 | -1.71 (-7.78%) | 648,800 |
5 Jun 2020 | USD | 21.03 | 22.68 | 20.9 | 21.97 | 21.97 | +1.4 (+6.81%) | 664,600 |
4 Jun 2020 | USD | 20.93 | 21.56 | 20.41 | 20.57 | 20.57 | -0.58 (-2.74%) | 456,100 |
3 Jun 2020 | USD | 20.71 | 21.56 | 20.66 | 21.15 | 21.15 | +0.68 (+3.32%) | 518,500 |
2 Jun 2020 | USD | 20.28 | 20.99 | 20.135 | 20.47 | 20.47 | +0.26 (+1.29%) | 384,200 |
1 Jun 2020 | USD | 20.17 | 20.49 | 19.895 | 20.21 | 20.21 | +0.13 (+0.65%) | 497,200 |
29 May 2020 | USD | 19.91 | 20.26 | 19.585 | 20.08 | 20.08 | 0.0 (0.0%) | 747,600 |
28 May 2020 | USD | 20.38 | 20.995 | 20.04 | 20.08 | 20.08 | -0.13 (-0.64%) | 266,700 |
27 May 2020 | USD | 20.13 | 20.49 | 19.47 | 20.21 | 20.21 | +0.3 (+1.51%) | 653,000 |
26 May 2020 | USD | 19.96 | 20.29 | 19.68 | 19.91 | 19.91 | +0.53 (+2.73%) | 228,000 |
22 May 2020 | USD | 19.41 | 19.53 | 18.86 | 19.38 | 19.38 | +0.2 (+1.04%) | 331,900 |
21 May 2020 | USD | 19.41 | 19.41 | 18.72 | 19.18 | 19.18 | -0.3 (-1.54%) | 287,900 |
20 May 2020 | USD | 20.08 | 20.12 | 19.03 | 19.48 | 19.48 | -0.34 (-1.72%) | 314,200 |
19 May 2020 | USD | 19.93 | 20.67 | 19.76 | 19.82 | 19.82 | -0.25 (-1.25%) | 493,300 |
18 May 2020 | USD | 20.41 | 20.82 | 19.89 | 20.07 | 20.07 | +0.41 (+2.09%) | 485,900 |
15 May 2020 | USD | 19.06 | 20.03 | 18.74 | 19.66 | 19.66 | +0.66 (+3.47%) | 598,600 |
14 May 2020 | USD | 18.48 | 19.14 | 17.68 | 19 | 19 | +0.18 (+0.96%) | 297,900 |
13 May 2020 | USD | 19.71 | 20 | 18.12 | 18.82 | 18.82 | -0.94 (-4.76%) | 449,200 |
12 May 2020 | USD | 19.08 | 20.26 | 18.93 | 19.76 | 19.76 | +0.71 (+3.73%) | 598,500 |
11 May 2020 | USD | 18.01 | 19.26 | 17.81 | 19.05 | 19.05 | +0.73 (+3.98%) | 574,600 |
8 May 2020 | USD | 18.22 | 18.79 | 17.56 | 18.32 | 18.32 | +1.21 (+7.07%) | 686,000 |
7 May 2020 | USD | 16.03 | 17.78 | 15.97 | 17.11 | 17.11 | +1.24 (+7.81%) | 593,400 |
6 May 2020 | USD | 16.4 | 16.66 | 15.86 | 15.87 | 15.87 | -0.57 (-3.47%) | 558,700 |
5 May 2020 | USD | 17.38 | 17.42 | 16.22 | 16.44 | 16.44 | -0.67 (-3.92%) | 326,400 |
4 May 2020 | USD | 16.57 | 17.49 | 16.41 | 17.11 | 17.11 | +0.45 (+2.70%) | 509,400 |
1 May 2020 | USD | 17.27 | 17.305 | 16.42 | 16.66 | 16.66 | -0.87 (-4.96%) | 202,900 |
30 Apr 2020 | USD | 17.74 | 18.02 | 17.2822 | 17.53 | 17.53 | -0.47 (-2.61%) | 278,363 |
29 Apr 2020 | USD | 17.78 | 18.25 | 17.56 | 18 | 18 | +0.66 (+3.81%) | 337,500 |