Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 15.35 | 15.42 | 15.28 | 15.4 | 15.4 | +0.07 (+0.46%) | 132,208 |
24 Jul 2020 | USD | 15.45 | 15.53 | 15.29 | 15.33 | 15.33 | -0.17 (-1.10%) | 219,143 |
23 Jul 2020 | USD | 15.47 | 15.5652 | 15.4 | 15.5 | 15.5 | -0.01 (-0.06%) | 132,695 |
22 Jul 2020 | USD | 15.39 | 15.515 | 15.29 | 15.51 | 15.51 | +0.12 (+0.78%) | 175,115 |
21 Jul 2020 | USD | 15.16 | 15.49 | 15.16 | 15.39 | 15.39 | +0.3 (+1.99%) | 225,495 |
20 Jul 2020 | USD | 15.23 | 15.279 | 15.065 | 15.09 | 15.09 | -0.2 (-1.31%) | 236,353 |
17 Jul 2020 | USD | 15.22 | 15.36 | 15.21 | 15.29 | 15.29 | +0.11 (+0.72%) | 218,484 |
16 Jul 2020 | USD | 15.16 | 15.28 | 15.1 | 15.18 | 15.18 | -0.02 (-0.13%) | 142,067 |
15 Jul 2020 | USD | 15.06 | 15.26 | 15 | 15.2 | 15.2 | +0.31 (+2.08%) | 171,666 |
14 Jul 2020 | USD | 14.63 | 14.89 | 14.58 | 14.89 | 14.89 | +0.24 (+1.64%) | 417,404 |
13 Jul 2020 | USD | 14.72 | 14.85 | 14.65 | 14.65 | 14.65 | -0.07 (-0.48%) | 220,484 |
10 Jul 2020 | USD | 14.4 | 14.74 | 14.3701 | 14.72 | 14.72 | +0.32 (+2.22%) | 202,021 |
9 Jul 2020 | USD | 14.75 | 14.75 | 14.35 | 14.4 | 14.4 | -0.37 (-2.51%) | 458,416 |
8 Jul 2020 | USD | 14.75 | 14.87 | 14.665 | 14.77 | 14.77 | +0.01 (+0.07%) | 242,337 |
7 Jul 2020 | USD | 14.77 | 14.86 | 14.7 | 14.76 | 14.76 | -0.09 (-0.61%) | 230,838 |
6 Jul 2020 | USD | 15.15 | 15.15 | 14.771 | 14.85 | 14.85 | -0.17 (-1.13%) | 250,404 |
2 Jul 2020 | USD | 15.13 | 15.2458 | 14.9801 | 15.02 | 15.02 | +0.09 (+0.60%) | 243,973 |
1 Jul 2020 | USD | 15.01 | 15.15 | 14.93 | 14.93 | 14.93 | -0.07 (-0.47%) | 215,037 |
30 Jun 2020 | USD | 14.94 | 15.09 | 14.82 | 15 | 15 | +0.065 (+0.44%) | 117,726 |
29 Jun 2020 | USD | 14.77 | 14.98 | 14.7 | 14.935 | 14.935 | +0.215 (+1.46%) | 131,112 |
26 Jun 2020 | USD | 15.02 | 15.02 | 14.63 | 14.72 | 14.72 | -0.35 (-2.32%) | 181,075 |
25 Jun 2020 | USD | 14.91 | 15.09 | 14.85 | 15.07 | 15.07 | +0.09 (+0.60%) | 172,133 |
24 Jun 2020 | USD | 15.25 | 15.2999 | 14.77 | 14.98 | 14.98 | -0.41 (-2.66%) | 246,135 |
23 Jun 2020 | USD | 15.6 | 15.63 | 15.37 | 15.39 | 15.39 | -0.06 (-0.39%) | 178,172 |
22 Jun 2020 | USD | 15.41 | 15.49 | 15.28 | 15.45 | 15.45 | -0.04 (-0.26%) | 176,227 |
19 Jun 2020 | USD | 15.83 | 15.92 | 15.44 | 15.49 | 15.49 | -0.17 (-1.09%) | 158,212 |
18 Jun 2020 | USD | 15.53 | 15.7752 | 15.5 | 15.66 | 15.66 | +0.01 (+0.06%) | 145,719 |
17 Jun 2020 | USD | 15.87 | 15.88 | 15.6001 | 15.65 | 15.65 | -0.2 (-1.26%) | 211,269 |
16 Jun 2020 | USD | 16.09 | 16.11 | 15.59 | 15.85 | 15.85 | +0.21 (+1.34%) | 189,717 |
15 Jun 2020 | USD | 15.03 | 15.69 | 14.9 | 15.64 | 15.64 | +0.2 (+1.30%) | 223,712 |