Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | USD | 18.69 | 19.17 | 18.24 | 18.56 | 18.56 | +0.29 (+1.59%) | 577,910 |
1 Jul 2020 | USD | 18.82 | 18.92 | 18.13 | 18.27 | 18.27 | -0.31 (-1.67%) | 339,300 |
30 Jun 2020 | USD | 17.82 | 18.87 | 17.82 | 18.58 | 18.58 | +0.62 (+3.45%) | 457,100 |
29 Jun 2020 | USD | 17.47 | 18.32 | 17.4 | 17.96 | 17.96 | +0.69 (+4.00%) | 233,900 |
26 Jun 2020 | USD | 17.09 | 17.57 | 16.96 | 17.27 | 17.27 | +0.02 (+0.12%) | 1,155,300 |
25 Jun 2020 | USD | 17.04 | 17.29 | 16.65 | 17.25 | 17.25 | +0.19 (+1.11%) | 261,500 |
24 Jun 2020 | USD | 17.17 | 17.327 | 16.83 | 17.06 | 17.06 | -0.35 (-2.01%) | 290,400 |
23 Jun 2020 | USD | 17.83 | 17.83 | 17.3 | 17.41 | 17.41 | -0.08 (-0.46%) | 185,100 |
22 Jun 2020 | USD | 17.26 | 17.58 | 16.881 | 17.49 | 17.49 | -0.02 (-0.11%) | 153,800 |
19 Jun 2020 | USD | 18.26 | 18.355 | 17.39 | 17.51 | 17.51 | -0.48 (-2.67%) | 375,500 |
18 Jun 2020 | USD | 18.1 | 18.32 | 17.59 | 17.99 | 17.99 | -0.37 (-2.02%) | 206,400 |
17 Jun 2020 | USD | 18.9 | 19.03 | 18.31 | 18.36 | 18.36 | -0.53 (-2.81%) | 220,000 |
16 Jun 2020 | USD | 19.19 | 19.41 | 18.74 | 18.89 | 18.89 | +0.62 (+3.39%) | 179,100 |
15 Jun 2020 | USD | 17.35 | 18.74 | 17.35 | 18.27 | 18.27 | +0.13 (+0.72%) | 203,800 |
12 Jun 2020 | USD | 18.92 | 18.92 | 17.52 | 18.14 | 18.14 | +0.02 (+0.11%) | 198,200 |
11 Jun 2020 | USD | 19.33 | 19.42 | 18 | 18.12 | 18.12 | -2.15 (-10.61%) | 195,300 |
10 Jun 2020 | USD | 21.25 | 21.26 | 20.26 | 20.27 | 20.27 | -0.9 (-4.25%) | 130,100 |
9 Jun 2020 | USD | 21 | 21.61 | 20.73 | 21.17 | 21.17 | -0.12 (-0.56%) | 196,700 |
8 Jun 2020 | USD | 21.68 | 21.78 | 21.15 | 21.29 | 21.29 | -0.12 (-0.56%) | 189,700 |
5 Jun 2020 | USD | 21.36 | 22.39 | 21.28 | 21.41 | 21.41 | +0.48 (+2.29%) | 276,500 |
4 Jun 2020 | USD | 19.94 | 20.94 | 19.88 | 20.93 | 20.93 | +0.67 (+3.31%) | 217,500 |
3 Jun 2020 | USD | 20.22 | 20.77 | 19.96 | 20.26 | 20.26 | +0.54 (+2.74%) | 325,800 |
2 Jun 2020 | USD | 20.33 | 20.51 | 19.66 | 19.72 | 19.72 | -0.51 (-2.52%) | 243,000 |
1 Jun 2020 | USD | 20.29 | 20.74 | 20.112 | 20.23 | 20.23 | +0.09 (+0.45%) | 353,800 |
29 May 2020 | USD | 19.75 | 20.33 | 19.4 | 20.14 | 20.14 | +0.08 (+0.40%) | 439,900 |
28 May 2020 | USD | 21.26 | 21.26 | 19.96 | 20.06 | 20.06 | -0.8 (-3.84%) | 237,700 |
27 May 2020 | USD | 20.59 | 20.99 | 20.14 | 20.86 | 20.86 | +0.81 (+4.04%) | 243,300 |
26 May 2020 | USD | 19.87 | 20.29 | 19.59 | 20.05 | 20.05 | +0.92 (+4.81%) | 280,200 |
22 May 2020 | USD | 19.11 | 19.22 | 18.56 | 19.13 | 19.13 | +0.26 (+1.38%) | 147,700 |
21 May 2020 | USD | 18.75 | 18.96 | 18.39 | 18.87 | 18.87 | +0.22 (+1.18%) | 154,300 |