Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 16.7 | 16.88 | 15.845 | 16.04 | 16.04 | -0.47 (-2.85%) | 173,800 |
9 Jun 2020 | USD | 15.65 | 16.71 | 15.63 | 16.51 | 16.51 | +0.31 (+1.91%) | 178,600 |
8 Jun 2020 | USD | 16.4 | 16.65 | 16.11 | 16.2 | 16.2 | +0.18 (+1.12%) | 214,900 |
5 Jun 2020 | USD | 16.15 | 16.28 | 15.68 | 16.02 | 16.02 | +0.91 (+6.02%) | 159,392 |
4 Jun 2020 | USD | 14.27 | 15.27 | 14.19 | 15.11 | 15.11 | +0.67 (+4.64%) | 268,500 |
3 Jun 2020 | USD | 14.21 | 14.94 | 14.18 | 14.44 | 14.44 | +0.44 (+3.14%) | 185,200 |
2 Jun 2020 | USD | 13.91 | 14.43 | 13.34 | 14 | 14 | +0.56 (+4.17%) | 300,000 |
1 Jun 2020 | USD | 13.43 | 13.978 | 12.95 | 13.44 | 13.44 | +0.12 (+0.90%) | 250,800 |
29 May 2020 | USD | 13.78 | 13.78 | 13 | 13.32 | 13.32 | -0.39 (-2.84%) | 276,000 |
28 May 2020 | USD | 15.29 | 15.29 | 13.43 | 13.71 | 13.71 | -1.14 (-7.68%) | 377,100 |
27 May 2020 | USD | 14.28 | 14.87 | 13.745 | 14.85 | 14.85 | +1.11 (+8.08%) | 293,200 |
26 May 2020 | USD | 13.97 | 14.022 | 13.5 | 13.74 | 13.74 | +0.51 (+3.85%) | 267,900 |
22 May 2020 | USD | 13.01 | 13.24 | 12.7 | 13.23 | 13.23 | +0.24 (+1.85%) | 141,200 |
21 May 2020 | USD | 13.27 | 13.4 | 12.95 | 12.99 | 12.99 | -0.24 (-1.81%) | 204,800 |
20 May 2020 | USD | 13.03 | 13.64 | 12.97 | 13.23 | 13.23 | +0.56 (+4.42%) | 188,400 |
19 May 2020 | USD | 13.05 | 13.16 | 12.66 | 12.67 | 12.67 | -0.64 (-4.81%) | 260,500 |
18 May 2020 | USD | 12.4 | 13.38 | 12.4 | 13.31 | 13.31 | +1.53 (+12.99%) | 231,100 |
15 May 2020 | USD | 11.4 | 11.81 | 11.21 | 11.78 | 11.78 | +0.25 (+2.17%) | 304,300 |
14 May 2020 | USD | 10.59 | 11.54 | 10.32 | 11.53 | 11.53 | +0.58 (+5.30%) | 246,900 |
13 May 2020 | USD | 12.04 | 12.117 | 10.59 | 10.95 | 10.95 | -1.24 (-10.17%) | 313,500 |
12 May 2020 | USD | 13.61 | 13.82 | 11.905 | 12.19 | 12.19 | -0.18 (-1.46%) | 577,200 |
11 May 2020 | USD | 11.68 | 12.5 | 11.51 | 12.37 | 12.37 | +0.4 (+3.34%) | 264,500 |
8 May 2020 | USD | 11.81 | 12.01 | 11.5 | 11.97 | 11.97 | +0.59 (+5.18%) | 189,400 |
7 May 2020 | USD | 11.12 | 11.56 | 11 | 11.38 | 11.38 | +0.5 (+4.60%) | 182,200 |
6 May 2020 | USD | 11.4 | 11.4 | 10.7 | 10.88 | 10.88 | -0.45 (-3.97%) | 152,600 |
5 May 2020 | USD | 11.86 | 12.19 | 11.28 | 11.33 | 11.33 | -0.14 (-1.22%) | 196,700 |
4 May 2020 | USD | 11.28 | 11.57 | 10.815 | 11.47 | 11.47 | +0.39 (+3.52%) | 339,700 |
1 May 2020 | USD | 11.34 | 11.34 | 10.83 | 11.08 | 11.08 | -0.62 (-5.30%) | 168,900 |
30 Apr 2020 | USD | 12.02 | 12.115 | 11.34 | 11.7 | 11.7 | -0.68 (-5.49%) | 444,459 |
29 Apr 2020 | USD | 11.7 | 12.47 | 11.667 | 12.38 | 12.38 | +1.15 (+10.24%) | 301,600 |