Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 18.94 | 19.485 | 18.24 | 19.23 | 19.23 | +0.89 (+4.85%) | 1,062,800 |
31 Jul 2020 | USD | 18.85 | 18.88 | 17.81 | 18.34 | 18.34 | -0.36 (-1.93%) | 653,000 |
30 Jul 2020 | USD | 18.28 | 19 | 18.18 | 18.7 | 18.7 | +0.18 (+0.97%) | 450,846 |
29 Jul 2020 | USD | 18.48 | 18.9 | 18.28 | 18.52 | 18.52 | +0.09 (+0.49%) | 706,906 |
28 Jul 2020 | USD | 18.45 | 19.135 | 18.13 | 18.43 | 18.43 | -0.09 (-0.49%) | 900,306 |
27 Jul 2020 | USD | 17.95 | 18.84 | 17.83 | 18.52 | 18.52 | +0.82 (+4.63%) | 511,204 |
24 Jul 2020 | USD | 18 | 18.2599 | 17.39 | 17.7 | 17.7 | -0.56 (-3.07%) | 603,075 |
23 Jul 2020 | USD | 18.48 | 19 | 17.92 | 18.26 | 18.26 | +0.06 (+0.33%) | 562,704 |
22 Jul 2020 | USD | 18.08 | 18.75 | 17.9 | 18.2 | 18.2 | +0.1 (+0.55%) | 637,187 |
21 Jul 2020 | USD | 18.26 | 18.44 | 17.52 | 18.1 | 18.1 | -0.16 (-0.88%) | 565,447 |
20 Jul 2020 | USD | 17.18 | 18.59 | 16.91 | 18.26 | 18.26 | +1.14 (+6.66%) | 783,545 |
17 Jul 2020 | USD | 17.45 | 17.64 | 16.84 | 17.12 | 17.12 | -0.09 (-0.52%) | 423,600 |
16 Jul 2020 | USD | 17.63 | 17.74 | 16.83 | 17.21 | 17.21 | -0.55 (-3.10%) | 688,100 |
15 Jul 2020 | USD | 18.08 | 18.94 | 17.04 | 17.76 | 17.76 | -0.06 (-0.34%) | 1,143,300 |
14 Jul 2020 | USD | 16.92 | 17.83 | 16.56 | 17.82 | 17.82 | +1.18 (+7.09%) | 905,500 |
13 Jul 2020 | USD | 18.12 | 18.12 | 16.33 | 16.64 | 16.64 | -0.99 (-5.62%) | 1,437,800 |
10 Jul 2020 | USD | 17 | 17.91 | 16.697 | 17.63 | 17.63 | +0.65 (+3.83%) | 1,292,800 |
9 Jul 2020 | USD | 15.76 | 17.155 | 15.53 | 16.98 | 16.98 | +1.32 (+8.43%) | 1,157,900 |
8 Jul 2020 | USD | 15.63 | 15.96 | 15.445 | 15.66 | 15.66 | +0.08 (+0.51%) | 880,100 |
7 Jul 2020 | USD | 15.8 | 15.91 | 15.32 | 15.58 | 15.58 | -0.34 (-2.14%) | 441,100 |
6 Jul 2020 | USD | 15.35 | 16.34 | 15.14 | 15.92 | 15.92 | +0.72 (+4.74%) | 719,100 |
2 Jul 2020 | USD | 15.66 | 15.67 | 14.9 | 15.2 | 15.2 | -0.2 (-1.30%) | 460,200 |
1 Jul 2020 | USD | 14.74 | 15.5 | 14.66 | 15.4 | 15.4 | +0.68 (+4.62%) | 567,200 |
30 Jun 2020 | USD | 14.85 | 14.97 | 14.6 | 14.72 | 14.72 | -0.14 (-0.94%) | 368,200 |
29 Jun 2020 | USD | 15.14 | 15.24 | 14.42 | 14.86 | 14.86 | +0.17 (+1.16%) | 546,500 |
26 Jun 2020 | USD | 15.59 | 15.59 | 14.25 | 14.69 | 14.69 | -0.98 (-6.25%) | 2,675,200 |
25 Jun 2020 | USD | 15.36 | 16.04 | 15.29 | 15.67 | 15.67 | +0.17 (+1.10%) | 912,500 |
24 Jun 2020 | USD | 15.1 | 15.8 | 14.93 | 15.5 | 15.5 | +0.32 (+2.11%) | 1,136,100 |
23 Jun 2020 | USD | 14.95 | 15.49 | 14.51 | 15.18 | 15.18 | +0.57 (+3.90%) | 881,900 |
22 Jun 2020 | USD | 14.56 | 14.94 | 14.17 | 14.61 | 14.61 | +0.165 (+1.14%) | 664,900 |