Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 19.15 | 19.3538 | 18.98 | 19.14 | 19.14 | +0.51 (+2.74%) | 39,007 |
4 Jun 2020 | USD | 18.49 | 18.7 | 18.48 | 18.63 | 18.63 | +0.04 (+0.22%) | 29,097 |
3 Jun 2020 | USD | 18.45 | 18.7 | 18.39 | 18.59 | 18.59 | +0.27 (+1.47%) | 31,990 |
2 Jun 2020 | USD | 18.19 | 18.3458 | 18.1712 | 18.32 | 18.32 | +0.25 (+1.38%) | 42,375 |
1 Jun 2020 | USD | 17.62 | 18.07 | 17.62 | 18.07 | 18.07 | +0.86 (+5.00%) | 30,393 |
29 May 2020 | USD | 17.25 | 17.26 | 16.88 | 17.21 | 17.21 | -0.56 (-3.15%) | 30,085 |
28 May 2020 | USD | 17.86 | 17.955 | 17.64 | 17.77 | 17.77 | -0.01 (-0.06%) | 39,175 |
27 May 2020 | USD | 17.57 | 17.78 | 17.4 | 17.78 | 17.78 | +0.74 (+4.34%) | 53,082 |
26 May 2020 | USD | 17.01 | 17.14 | 16.95 | 17.04 | 17.04 | +1.28 (+8.12%) | 32,378 |
22 May 2020 | USD | 15.61 | 15.76 | 15.5 | 15.76 | 15.76 | +0.11 (+0.70%) | 30,180 |
21 May 2020 | USD | 15.77 | 16 | 15.61 | 15.65 | 15.65 | -0.19 (-1.20%) | 35,991 |
20 May 2020 | USD | 15.7 | 15.99 | 15.7 | 15.84 | 15.84 | +0.41 (+2.66%) | 51,677 |
19 May 2020 | USD | 15.85 | 15.85 | 15.43 | 15.43 | 15.43 | +1.02 (+7.08%) | 100,339 |
18 May 2020 | USD | 14.22 | 14.47 | 14.16 | 14.41 | 14.41 | +0.48 (+3.45%) | 70,238 |
15 May 2020 | USD | 13.77 | 13.97 | 13.73 | 13.93 | 13.93 | +0.09 (+0.65%) | 27,749 |
14 May 2020 | USD | 13.26 | 13.84 | 13.26 | 13.84 | 13.84 | +0.4 (+2.98%) | 56,393 |
13 May 2020 | USD | 14.15 | 14.15 | 13.34 | 13.44 | 13.44 | -0.45 (-3.24%) | 77,073 |
12 May 2020 | USD | 14.16 | 14.33 | 13.87 | 13.89 | 13.89 | -0.44 (-3.07%) | 78,621 |
11 May 2020 | USD | 14.17 | 14.41 | 14.04 | 14.33 | 14.33 | +0.25 (+1.78%) | 40,523 |
8 May 2020 | USD | 14.02 | 14.08 | 13.83 | 14.08 | 14.08 | +0.23 (+1.66%) | 27,474 |
7 May 2020 | USD | 13.77 | 13.98 | 13.21 | 13.85 | 13.85 | +0.83 (+6.37%) | 71,023 |
6 May 2020 | USD | 13.27 | 13.39 | 12.96 | 13.02 | 13.02 | -0.7 (-5.10%) | 37,094 |
5 May 2020 | USD | 14.16 | 14.23 | 13.12 | 13.72 | 13.72 | +0.24 (+1.78%) | 78,797 |
4 May 2020 | USD | 13.38 | 13.54 | 13.2 | 13.48 | 13.48 | +0.1 (+0.75%) | 47,572 |
1 May 2020 | USD | 14 | 14 | 13.2 | 13.38 | 13.38 | -1.17 (-8.04%) | 44,422 |
30 Apr 2020 | USD | 14.51 | 14.67 | 14.35 | 14.55 | 14.55 | +1.03 (+7.62%) | 93,143 |
29 Apr 2020 | USD | 13.42 | 13.71 | 13.34 | 13.52 | 13.52 | +1.24 (+10.10%) | 45,369 |
28 Apr 2020 | USD | 12.4 | 12.49 | 12.2 | 12.28 | 12.28 | +0.11 (+0.90%) | 106,755 |
27 Apr 2020 | USD | 12 | 12.25 | 11.96 | 12.17 | 12.17 | +0.55 (+4.73%) | 75,989 |
24 Apr 2020 | USD | 11.69 | 11.73 | 11.39 | 11.62 | 11.62 | -0.16 (-1.36%) | 48,315 |