Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 13.97 | 14.24 | 12.76 | 12.99 | 12.99 | -0.76 (-5.53%) | 1,695,301 |
18 Jun 2020 | USD | 13.65 | 14.15 | 13.38 | 13.75 | 13.75 | -0.25 (-1.79%) | 1,048,130 |
17 Jun 2020 | USD | 15.02 | 15.02 | 13.77 | 14 | 14 | -0.91 (-6.10%) | 1,393,795 |
16 Jun 2020 | USD | 15.25 | 15.42 | 14.165 | 14.91 | 14.91 | +0.81 (+5.74%) | 1,352,132 |
15 Jun 2020 | USD | 13.5 | 14.34 | 13.17 | 14.1 | 14.1 | -0.295 (-2.05%) | 1,598,185 |
12 Jun 2020 | USD | 15.13 | 15.745 | 13.83 | 14.395 | 14.395 | +0.095 (+0.66%) | 1,679,531 |
11 Jun 2020 | USD | 14.65 | 15.41 | 13.9807 | 14.3 | 14.3 | -1.96 (-12.05%) | 2,943,183 |
10 Jun 2020 | USD | 16.83 | 16.97 | 16.11 | 16.26 | 16.26 | -1.02 (-5.90%) | 2,489,668 |
9 Jun 2020 | USD | 17.35 | 17.48 | 16.59 | 17.28 | 17.28 | -0.74 (-4.11%) | 2,110,493 |
8 Jun 2020 | USD | 17.06 | 18.04 | 16.84 | 18.02 | 18.02 | +1.32 (+7.90%) | 1,693,912 |
5 Jun 2020 | USD | 16.97 | 18.61 | 16.5112 | 16.7 | 16.7 | +1.04 (+6.64%) | 2,163,072 |
4 Jun 2020 | USD | 14.5 | 15.68 | 13.4892 | 15.66 | 15.66 | +2.23 (+16.60%) | 2,733,880 |
3 Jun 2020 | USD | 12.1 | 13.6 | 12.1 | 13.43 | 13.43 | +1.56 (+13.14%) | 2,438,916 |
2 Jun 2020 | USD | 11.52 | 11.98 | 11.16 | 11.87 | 11.87 | +0.6 (+5.32%) | 2,061,005 |
1 Jun 2020 | USD | 10.31 | 11.81 | 10.15 | 11.27 | 11.27 | +0.94 (+9.10%) | 1,561,100 |
29 May 2020 | USD | 10.88 | 11.1099 | 10.17 | 10.33 | 10.33 | -0.85 (-7.60%) | 1,604,023 |
28 May 2020 | USD | 11.76 | 11.94 | 11.07 | 11.18 | 11.18 | -0.33 (-2.87%) | 1,346,183 |
27 May 2020 | USD | 11.75 | 12.08 | 10.92 | 11.51 | 11.51 | +0.415 (+3.74%) | 2,427,268 |
26 May 2020 | USD | 10.5 | 11.4549 | 10.46 | 11.095 | 11.095 | +1.155 (+11.62%) | 1,495,343 |
22 May 2020 | USD | 10.22 | 10.28 | 9.61 | 9.94 | 9.94 | -0.22 (-2.17%) | 1,729,287 |
21 May 2020 | USD | 8.89 | 10.32 | 8.65 | 10.16 | 10.16 | +1.3 (+14.67%) | 2,218,816 |
20 May 2020 | USD | 9.48 | 9.67 | 8.81 | 8.86 | 8.86 | -0.28 (-3.06%) | 2,032,830 |
19 May 2020 | USD | 9.81 | 9.81 | 9.03 | 9.14 | 9.14 | -0.67 (-6.83%) | 1,459,227 |
18 May 2020 | USD | 9.44 | 9.98 | 9.19 | 9.81 | 9.81 | +0.96 (+10.85%) | 2,451,927 |
15 May 2020 | USD | 8.61 | 8.93 | 8.3 | 8.85 | 8.85 | 0.0 (0.0%) | 1,861,190 |
14 May 2020 | USD | 8.1 | 9.09 | 7.76 | 8.85 | 8.85 | +0.37 (+4.36%) | 1,788,851 |
13 May 2020 | USD | 8.76 | 9.01 | 8.22 | 8.48 | 8.48 | -0.44 (-4.93%) | 1,544,463 |
12 May 2020 | USD | 9.79 | 10.1275 | 8.88 | 8.92 | 8.92 | -0.78 (-8.04%) | 1,104,791 |
11 May 2020 | USD | 10.35 | 10.46 | 9.5 | 9.7 | 9.7 | -0.88 (-8.32%) | 1,213,323 |
8 May 2020 | USD | 10.1 | 10.72 | 9.98 | 10.58 | 10.58 | +0.81 (+8.29%) | 1,434,249 |