Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 14.35 | 14.35 | 14.11 | 14.21 | 14.21 | -0.17 (-1.18%) | 165,200 |
16 Jul 2020 | USD | 14.7 | 14.7 | 14.36 | 14.38 | 14.38 | -0.47 (-3.16%) | 455,100 |
15 Jul 2020 | USD | 14.76 | 15.05 | 14.76 | 14.85 | 14.85 | +1.05 (+7.61%) | 445,500 |
14 Jul 2020 | USD | 13.68 | 13.86 | 13.66 | 13.8 | 13.8 | -0.27 (-1.92%) | 204,500 |
13 Jul 2020 | USD | 14.45 | 14.45 | 14.06 | 14.07 | 14.07 | +0.05 (+0.36%) | 142,900 |
10 Jul 2020 | USD | 13.91 | 14.08 | 13.84 | 14.02 | 14.02 | +0.23 (+1.67%) | 133,300 |
9 Jul 2020 | USD | 13.9 | 13.9 | 13.72 | 13.79 | 13.79 | -0.36 (-2.54%) | 191,600 |
8 Jul 2020 | USD | 14.16 | 14.43 | 14.05 | 14.15 | 14.15 | 0.0 (0.0%) | 191,300 |
7 Jul 2020 | USD | 14.2 | 14.35 | 14.15 | 14.15 | 14.15 | -0.51 (-3.48%) | 334,700 |
6 Jul 2020 | USD | 14.68 | 14.75 | 14.62 | 14.66 | 14.66 | +0.51 (+3.60%) | 124,600 |
2 Jul 2020 | USD | 14.37 | 14.54 | 14.14 | 14.15 | 14.15 | -0.02 (-0.14%) | 173,400 |
1 Jul 2020 | USD | 14.05 | 14.37 | 14.03 | 14.17 | 14.17 | +0.46 (+3.36%) | 154,900 |
30 Jun 2020 | USD | 13.59 | 13.8 | 13.51 | 13.71 | 13.71 | +0.07 (+0.51%) | 211,800 |
29 Jun 2020 | USD | 13.63 | 13.81 | 13.53 | 13.64 | 13.64 | +0.18 (+1.34%) | 161,600 |
26 Jun 2020 | USD | 13.65 | 13.65 | 13.34 | 13.46 | 13.46 | +0.02 (+0.15%) | 202,700 |
25 Jun 2020 | USD | 13.2 | 13.44 | 13.14 | 13.44 | 13.44 | -0.36 (-2.61%) | 140,300 |
24 Jun 2020 | USD | 14.08 | 14.1 | 13.75 | 13.8 | 13.8 | -0.75 (-5.15%) | 407,400 |
23 Jun 2020 | USD | 14.78 | 14.8 | 14.55 | 14.55 | 14.55 | -0.08 (-0.55%) | 264,100 |
22 Jun 2020 | USD | 14.55 | 14.68 | 14.45 | 14.63 | 14.63 | +0.24 (+1.67%) | 213,600 |
19 Jun 2020 | USD | 14.56 | 14.62 | 14.34 | 14.39 | 14.39 | +0.338 (+2.41%) | 247,600 |
18 Jun 2020 | USD | 13.92 | 14.17 | 13.91 | 14.052 | 14.052 | +0.192 (+1.39%) | 234,638 |
17 Jun 2020 | USD | 14.05 | 14.05 | 13.82 | 13.86 | 13.86 | -0.33 (-2.33%) | 128,900 |
16 Jun 2020 | USD | 14.73 | 14.74 | 14.15 | 14.19 | 14.19 | +0.14 (+1.00%) | 237,500 |
15 Jun 2020 | USD | 13.79 | 14.1 | 13.7 | 14.05 | 14.05 | -0.27 (-1.89%) | 274,200 |
12 Jun 2020 | USD | 14.69 | 14.85 | 14.17 | 14.32 | 14.32 | -0.06 (-0.42%) | 93,400 |
11 Jun 2020 | USD | 14.76 | 14.97 | 14.29 | 14.38 | 14.38 | -1.23 (-7.88%) | 156,000 |
10 Jun 2020 | USD | 15.76 | 15.83 | 15.52 | 15.61 | 15.61 | -0.4 (-2.50%) | 119,500 |
9 Jun 2020 | USD | 16.02 | 16.2 | 16 | 16.01 | 16.01 | -0.51 (-3.09%) | 197,000 |
8 Jun 2020 | USD | 16.66 | 16.78 | 16.37 | 16.52 | 16.52 | -0.25 (-1.49%) | 204,500 |
5 Jun 2020 | USD | 16.56 | 16.98 | 16.56 | 16.77 | 16.77 | +0.61 (+3.77%) | 450,700 |