Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 11.25 | 11.635 | 11.223 | 11.51 | 11.51 | +0.24 (+2.13%) | 3,437,600 |
31 Jul 2020 | USD | 11.41 | 11.42 | 10.99 | 11.27 | 11.27 | -0.09 (-0.79%) | 3,848,500 |
30 Jul 2020 | USD | 11.3 | 11.43 | 11.08 | 11.36 | 11.36 | -0.12 (-1.05%) | 2,919,062 |
29 Jul 2020 | USD | 11.29 | 11.54 | 11.26 | 11.48 | 11.48 | +0.36 (+3.24%) | 2,558,541 |
28 Jul 2020 | USD | 11.42 | 11.46 | 11.12 | 11.12 | 11.12 | -0.36 (-3.14%) | 2,713,203 |
27 Jul 2020 | USD | 11.49 | 11.49 | 11.14 | 11.48 | 11.48 | +0.09 (+0.79%) | 3,212,167 |
24 Jul 2020 | USD | 11.36 | 11.55 | 11.19 | 11.39 | 11.39 | -0.15 (-1.30%) | 4,355,269 |
23 Jul 2020 | USD | 11.65 | 11.95 | 11.3721 | 11.54 | 11.54 | -0.16 (-1.37%) | 4,896,264 |
22 Jul 2020 | USD | 11.55 | 11.88 | 11.535 | 11.7 | 11.7 | +0.17 (+1.47%) | 3,629,282 |
21 Jul 2020 | USD | 11.94 | 11.99 | 11.49 | 11.53 | 11.53 | -0.26 (-2.21%) | 4,318,898 |
20 Jul 2020 | USD | 11.55 | 11.815 | 11.3538 | 11.79 | 11.79 | +0.24 (+2.08%) | 3,262,418 |
17 Jul 2020 | USD | 11.54 | 11.65 | 11.33 | 11.55 | 11.55 | +0.07 (+0.61%) | 2,725,800 |
16 Jul 2020 | USD | 11.35 | 11.73 | 11.245 | 11.48 | 11.48 | -0.09 (-0.78%) | 4,797,700 |
15 Jul 2020 | USD | 11.58 | 11.63 | 11.39 | 11.57 | 11.57 | +0.01 (+0.09%) | 4,085,500 |
14 Jul 2020 | USD | 11.21 | 11.61 | 10.97 | 11.56 | 11.56 | +0.21 (+1.85%) | 5,627,300 |
13 Jul 2020 | USD | 12.45 | 12.56 | 11.34 | 11.35 | 11.35 | -1.05 (-8.47%) | 8,332,700 |
10 Jul 2020 | USD | 12.24 | 12.66 | 12.206 | 12.4 | 12.4 | +0.12 (+0.98%) | 5,813,800 |
9 Jul 2020 | USD | 12.6 | 12.68 | 11.912 | 12.28 | 12.28 | -0.22 (-1.76%) | 5,053,200 |
8 Jul 2020 | USD | 11.91 | 12.52 | 11.9 | 12.5 | 12.5 | +0.65 (+5.49%) | 7,885,768 |
7 Jul 2020 | USD | 11.81 | 12.32 | 11.78 | 11.85 | 11.85 | -0.05 (-0.42%) | 5,019,100 |
6 Jul 2020 | USD | 12.45 | 12.53 | 11.76 | 11.9 | 11.9 | -0.37 (-3.02%) | 7,576,800 |
2 Jul 2020 | USD | 12.53 | 12.74 | 12.22 | 12.27 | 12.27 | -0.11 (-0.89%) | 5,367,400 |
1 Jul 2020 | USD | 12.7 | 12.819 | 12.315 | 12.38 | 12.38 | -0.34 (-2.67%) | 5,519,300 |
30 Jun 2020 | USD | 12.87 | 12.98 | 12.55 | 12.72 | 12.72 | -0.24 (-1.85%) | 8,050,700 |
29 Jun 2020 | USD | 13.5 | 13.58 | 12.73 | 12.96 | 12.96 | -0.73 (-5.33%) | 7,679,000 |
26 Jun 2020 | USD | 13.13 | 13.79 | 12.835 | 13.69 | 13.69 | +0.57 (+4.34%) | 18,465,400 |
25 Jun 2020 | USD | 12.04 | 13.15 | 12.01 | 13.12 | 13.12 | +1.09 (+9.06%) | 13,429,100 |
24 Jun 2020 | USD | 12.56 | 12.67 | 11.84 | 12.03 | 12.03 | -0.63 (-4.98%) | 7,682,900 |
23 Jun 2020 | USD | 12.7 | 13.09 | 12.65 | 12.66 | 12.66 | +0.02 (+0.16%) | 5,839,700 |
22 Jun 2020 | USD | 12.86 | 12.92 | 12.47 | 12.64 | 12.64 | -0.17 (-1.33%) | 6,644,400 |