Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | USD | 20.25 | 20.72 | 20 | 20.48 | 20.48 | -0.36 (-1.73%) | 2,864,564 |
8 Jun 2020 | USD | 20.21 | 20.9 | 20.08 | 20.84 | 20.84 | +0.8 (+3.99%) | 3,770,974 |
5 Jun 2020 | USD | 20.21 | 20.425 | 19.83 | 20.04 | 20.04 | +0.62 (+3.19%) | 3,551,964 |
4 Jun 2020 | USD | 19.49 | 19.54 | 18.9 | 19.42 | 19.42 | -0.19 (-0.97%) | 4,239,608 |
3 Jun 2020 | USD | 18.83 | 19.65 | 18.76 | 19.61 | 19.61 | +1.04 (+5.60%) | 5,301,274 |
2 Jun 2020 | USD | 18.87 | 18.969 | 18.49 | 18.57 | 18.57 | -0.12 (-0.64%) | 2,799,821 |
1 Jun 2020 | USD | 18 | 18.76 | 17.95 | 18.69 | 18.69 | +0.61 (+3.37%) | 2,975,328 |
29 May 2020 | USD | 18 | 18.32 | 17.82 | 18.08 | 18.08 | -0.07 (-0.39%) | 5,591,945 |
28 May 2020 | USD | 18.73 | 18.81 | 18.06 | 18.15 | 18.15 | -0.34 (-1.84%) | 4,772,725 |
27 May 2020 | USD | 18.86 | 19 | 18.14 | 18.49 | 18.49 | +0.13 (+0.71%) | 4,022,281 |
26 May 2020 | USD | 18.22 | 18.66 | 17.97 | 18.36 | 18.36 | +0.89 (+5.09%) | 4,590,504 |
22 May 2020 | USD | 17.39 | 17.58 | 17.24 | 17.47 | 17.47 | +0.09 (+0.52%) | 2,874,711 |
21 May 2020 | USD | 17.22 | 17.57 | 17.19 | 17.38 | 17.38 | +0.02 (+0.12%) | 3,674,566 |
20 May 2020 | USD | 17.62 | 17.65 | 17.215 | 17.36 | 17.36 | -0.11 (-0.63%) | 3,722,659 |
19 May 2020 | USD | 17.46 | 17.835 | 17.26 | 17.47 | 17.47 | -0.09 (-0.51%) | 3,773,092 |
18 May 2020 | USD | 16.87 | 17.78 | 16.84 | 17.56 | 17.56 | +1.53 (+9.54%) | 5,302,084 |
15 May 2020 | USD | 16.01 | 16.28 | 15.75 | 16.03 | 16.03 | -0.2 (-1.23%) | 5,416,819 |
14 May 2020 | USD | 16 | 16.36 | 15.55 | 16.23 | 16.23 | -0.16 (-0.98%) | 3,848,266 |
13 May 2020 | USD | 16.7 | 16.85 | 16.28 | 16.39 | 16.39 | -0.42 (-2.50%) | 4,533,405 |
12 May 2020 | USD | 17.85 | 17.97 | 16.81 | 16.81 | 16.81 | -0.91 (-5.14%) | 4,012,388 |
11 May 2020 | USD | 17.65 | 18.165 | 17.56 | 17.72 | 17.72 | -0.18 (-1.01%) | 4,363,189 |
8 May 2020 | USD | 17.31 | 17.96 | 17.2 | 17.9 | 17.9 | +0.93 (+5.48%) | 3,722,887 |
7 May 2020 | USD | 16.9 | 17.22 | 16.789 | 16.97 | 16.97 | +0.34 (+2.04%) | 3,821,102 |
6 May 2020 | USD | 16.81 | 17 | 16.57 | 16.63 | 16.63 | -0.13 (-0.78%) | 3,618,229 |
5 May 2020 | USD | 16.76 | 17.1 | 16.7 | 16.76 | 16.76 | +0.22 (+1.33%) | 2,670,959 |
4 May 2020 | USD | 16.19 | 16.615 | 16.06 | 16.54 | 16.54 | -0.13 (-0.78%) | 3,006,382 |
1 May 2020 | USD | 16.58 | 16.92 | 16.26 | 16.67 | 16.67 | -0.47 (-2.74%) | 4,692,475 |
30 Apr 2020 | USD | 17 | 17.53 | 16.89 | 17.14 | 17.14 | -0.16 (-0.92%) | 6,296,942 |
29 Apr 2020 | USD | 16.96 | 17.47 | 16.63 | 17.3 | 17.3 | +0.84 (+5.10%) | 3,955,917 |
28 Apr 2020 | USD | 16.82 | 17.2 | 16.41 | 16.46 | 16.46 | +0.15 (+0.92%) | 6,785,589 |