Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | USD | 14.56 | 14.59 | 13.71 | 14.3 | 14.3 | 0.0 (0.0%) | 710,200 |
23 Jun 2020 | USD | 14.27 | 14.49 | 14.23 | 14.3 | 14.3 | +0.23 (+1.63%) | 1,576,300 |
22 Jun 2020 | USD | 14 | 14.71 | 13.69 | 14.07 | 14.07 | +0.26 (+1.88%) | 922,300 |
19 Jun 2020 | USD | 13.99 | 14.1 | 13.74 | 13.81 | 13.81 | -0.09 (-0.65%) | 672,400 |
18 Jun 2020 | USD | 14 | 14.09 | 13.7 | 13.9 | 13.9 | 0.0 (0.0%) | 839,000 |
17 Jun 2020 | USD | 14.07 | 14.1 | 13.75 | 13.9 | 13.9 | 0.0 (0.0%) | 865,100 |
16 Jun 2020 | USD | 14.49 | 14.49 | 13.3 | 13.9 | 13.9 | +0.11 (+0.80%) | 997,700 |
15 Jun 2020 | USD | 13.75 | 14.42 | 13.65 | 13.79 | 13.79 | -0.2 (-1.43%) | 1,573,400 |
12 Jun 2020 | USD | 14.5 | 14.5 | 13.75 | 13.99 | 13.99 | +0.04 (+0.29%) | 2,062,700 |
11 Jun 2020 | USD | 14.2 | 14.2 | 13.35 | 13.95 | 13.95 | -0.3 (-2.11%) | 2,621,400 |
10 Jun 2020 | USD | 13.45 | 14.5 | 13.26 | 14.25 | 14.25 | +0.95 (+7.14%) | 6,296,200 |
9 Jun 2020 | USD | 13.26 | 13.46 | 12.92 | 13.3 | 13.3 | +0.33 (+2.54%) | 2,167,800 |
8 Jun 2020 | USD | 13.3 | 13.335 | 12.78 | 12.97 | 12.97 | +0.22 (+1.73%) | 3,080,600 |
5 Jun 2020 | USD | 11.99 | 13.035 | 11.99 | 12.75 | 12.75 | +1.85 (+16.97%) | 18,218,300 |
4 Jun 2020 | USD | 10.89 | 10.9 | 10.86 | 10.9 | 10.9 | +0.05 (+0.46%) | 206,600 |
3 Jun 2020 | USD | 10.81 | 10.95 | 10.81 | 10.85 | 10.85 | -0.05 (-0.46%) | 152,400 |
2 Jun 2020 | USD | 10.84 | 10.9 | 10.8 | 10.9 | 10.9 | +0.02 (+0.18%) | 35,700 |
1 Jun 2020 | USD | 10.7 | 10.915 | 10.7 | 10.88 | 10.88 | +0.16 (+1.49%) | 362,100 |
29 May 2020 | USD | 10.79 | 10.81 | 10.69 | 10.72 | 10.72 | -0.045 (-0.42%) | 83,200 |
28 May 2020 | USD | 10.925 | 10.925 | 10.705 | 10.765 | 10.765 | -0.035 (-0.32%) | 5,100 |
27 May 2020 | USD | 10.8 | 10.81 | 10.72 | 10.8 | 10.8 | +0.04 (+0.37%) | 13,000 |
26 May 2020 | USD | 10.9 | 11 | 10.75 | 10.76 | 10.76 | +0.04 (+0.37%) | 46,500 |
22 May 2020 | USD | 10.645 | 10.79 | 10.645 | 10.72 | 10.72 | +0.02 (+0.19%) | 12,600 |
21 May 2020 | USD | 10.71 | 10.75 | 10.69 | 10.7 | 10.7 | -0.01 (-0.09%) | 910,000 |
20 May 2020 | USD | 10.75 | 10.83 | 10.7 | 10.71 | 10.71 | -0.04 (-0.37%) | 42,700 |
19 May 2020 | USD | 10.83 | 10.85 | 10.74 | 10.75 | 10.75 | -0.015 (-0.14%) | 139,500 |
18 May 2020 | USD | 10.8 | 10.9 | 10.75 | 10.765 | 10.765 | +0.035 (+0.33%) | 22,500 |
15 May 2020 | USD | 10.85 | 10.855 | 10.71 | 10.73 | 10.73 | +0.03 (+0.28%) | 54,600 |
14 May 2020 | USD | 10.75 | 10.93 | 10.55 | 10.7 | 10.7 | +0.05 (+0.47%) | 553,200 |
13 May 2020 | USD | 10.7 | 10.725 | 10.53 | 10.65 | 10.65 | +0.05 (+0.47%) | 420,300 |