Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | USD | 14.72 | 14.74 | 14.19 | 14.4 | 14.4 | -0.36 (-2.44%) | 2,513,124 |
8 Jul 2020 | USD | 14.59 | 14.78 | 14.33 | 14.76 | 14.76 | +0.15 (+1.03%) | 2,958,457 |
7 Jul 2020 | USD | 14.92 | 15.05 | 14.525 | 14.61 | 14.61 | -0.43 (-2.86%) | 2,140,121 |
6 Jul 2020 | USD | 15.18 | 15.35 | 14.95 | 15.04 | 15.04 | +0.32 (+2.17%) | 1,696,679 |
2 Jul 2020 | USD | 14.84 | 15.12 | 14.595 | 14.72 | 14.72 | +0.09 (+0.62%) | 1,913,695 |
1 Jul 2020 | USD | 14.88 | 15.31 | 14.595 | 14.63 | 14.63 | -0.23 (-1.55%) | 2,840,400 |
30 Jun 2020 | USD | 14.65 | 14.94 | 14.38 | 14.86 | 14.86 | +0.17 (+1.16%) | 3,095,693 |
29 Jun 2020 | USD | 14.3 | 14.73 | 14.1 | 14.69 | 14.69 | +0.61 (+4.33%) | 2,485,629 |
26 Jun 2020 | USD | 14.14 | 14.2 | 13.75 | 14.08 | 14.08 | -0.15 (-1.05%) | 6,932,588 |
25 Jun 2020 | USD | 14 | 14.325 | 13.96 | 14.23 | 14.23 | +0.1 (+0.71%) | 2,465,565 |
24 Jun 2020 | USD | 14.61 | 14.61 | 14.07 | 14.13 | 14.13 | -0.68 (-4.59%) | 2,632,253 |
23 Jun 2020 | USD | 14.54 | 14.985 | 14.49 | 14.81 | 14.81 | +0.27 (+1.86%) | 4,388,300 |
22 Jun 2020 | USD | 14.71 | 14.71 | 14.28 | 14.54 | 14.54 | -0.2 (-1.36%) | 2,915,366 |
19 Jun 2020 | USD | 15.42 | 15.5 | 14.73 | 14.74 | 14.74 | -0.35 (-2.32%) | 6,217,653 |
18 Jun 2020 | USD | 14.8 | 15.18 | 14.77 | 15.09 | 15.09 | +0.09 (+0.60%) | 2,569,831 |
17 Jun 2020 | USD | 15.23 | 15.265 | 14.71 | 15 | 15 | -0.19 (-1.25%) | 4,113,117 |
16 Jun 2020 | USD | 15.94 | 16.005 | 15.03 | 15.19 | 15.19 | -0.01 (-0.07%) | 5,524,078 |
15 Jun 2020 | USD | 14.63 | 15.33 | 14.57 | 15.2 | 15.2 | +0.08 (+0.53%) | 6,352,180 |
12 Jun 2020 | USD | 15.68 | 15.76 | 14.7 | 15.12 | 15.12 | +0.03 (+0.20%) | 3,902,686 |
11 Jun 2020 | USD | 15.25 | 15.47 | 14.97 | 15.09 | 15.09 | -0.82 (-5.15%) | 4,528,193 |
10 Jun 2020 | USD | 16.5 | 16.7 | 15.715 | 15.91 | 15.91 | -0.75 (-4.50%) | 5,364,841 |
9 Jun 2020 | USD | 17.18 | 17.25 | 16.515 | 16.66 | 16.66 | -0.86 (-4.91%) | 5,069,209 |
8 Jun 2020 | USD | 16.53 | 17.54 | 16.51 | 17.52 | 17.52 | +1.26 (+7.75%) | 5,683,926 |
5 Jun 2020 | USD | 16.7 | 17.05 | 16.02 | 16.26 | 16.26 | +0.31 (+1.94%) | 5,001,576 |
4 Jun 2020 | USD | 15.75 | 16 | 15.55 | 15.95 | 15.95 | +0.05 (+0.31%) | 2,962,885 |
3 Jun 2020 | USD | 15.21 | 16.31 | 15.13 | 15.9 | 15.9 | +0.89 (+5.93%) | 7,769,855 |
2 Jun 2020 | USD | 14.82 | 15.075 | 14.68 | 15.01 | 15.01 | +0.44 (+3.02%) | 2,885,119 |
1 Jun 2020 | USD | 13.96 | 14.82 | 13.915 | 14.57 | 14.57 | +0.68 (+4.90%) | 3,845,784 |
29 May 2020 | USD | 14.49 | 14.49 | 13.32 | 13.89 | 13.89 | -0.72 (-4.93%) | 7,889,139 |
28 May 2020 | USD | 14.61 | 14.72 | 14.14 | 14.61 | 14.61 | +0.14 (+0.97%) | 2,345,673 |