Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 14.27 | 14.56 | 14.1 | 14.56 | 14.56 | +0.33 (+2.32%) | 899,876 |
28 Jul 2020 | USD | 14.54 | 14.87 | 14.2 | 14.23 | 14.23 | -0.46 (-3.13%) | 654,649 |
27 Jul 2020 | USD | 15.14 | 15.2 | 14.445 | 14.69 | 14.69 | -0.53 (-3.48%) | 828,292 |
24 Jul 2020 | USD | 15.68 | 16 | 15.15 | 15.22 | 15.22 | -0.37 (-2.37%) | 1,119,903 |
23 Jul 2020 | USD | 15.26 | 15.839 | 15.15 | 15.59 | 15.59 | +0.12 (+0.78%) | 982,646 |
22 Jul 2020 | USD | 15.21 | 15.565 | 14.55 | 15.47 | 15.47 | 0.0 (0.0%) | 1,480,367 |
21 Jul 2020 | USD | 14.76 | 15.71 | 14.25 | 15.47 | 15.47 | +1.51 (+10.82%) | 1,535,206 |
20 Jul 2020 | USD | 14.25 | 14.74 | 13.93 | 13.96 | 13.96 | +0.04 (+0.29%) | 1,481,476 |
17 Jul 2020 | USD | 13.95 | 14.47 | 13.82 | 13.92 | 13.92 | -0.19 (-1.35%) | 650,409 |
16 Jul 2020 | USD | 14.08 | 14.45 | 13.73 | 14.11 | 14.11 | -0.085 (-0.60%) | 868,501 |
15 Jul 2020 | USD | 14.26 | 14.72 | 13.95 | 14.195 | 14.195 | +0.31 (+2.23%) | 1,520,780 |
14 Jul 2020 | USD | 13.27 | 13.94 | 13.01 | 13.885 | 13.885 | +0.775 (+5.91%) | 1,266,411 |
13 Jul 2020 | USD | 13.9 | 14.17 | 13.06 | 13.11 | 13.11 | -0.58 (-4.24%) | 1,212,786 |
10 Jul 2020 | USD | 12.9 | 13.715 | 12.8 | 13.69 | 13.69 | +0.68 (+5.23%) | 1,691,247 |
9 Jul 2020 | USD | 13.17 | 13.48 | 12.95 | 13.01 | 13.01 | -0.02 (-0.15%) | 1,548,567 |
8 Jul 2020 | USD | 13.39 | 13.68 | 12.81 | 13.03 | 13.03 | -0.25 (-1.88%) | 1,727,105 |
7 Jul 2020 | USD | 13.7 | 13.775 | 13.26 | 13.28 | 13.28 | -0.54 (-3.91%) | 1,219,333 |
6 Jul 2020 | USD | 14.47 | 14.62 | 13.31 | 13.82 | 13.82 | -0.41 (-2.88%) | 1,960,453 |
2 Jul 2020 | USD | 13.85 | 14.455 | 13.595 | 14.23 | 14.23 | +0.83 (+6.19%) | 1,525,551 |
1 Jul 2020 | USD | 12.43 | 13.595 | 12.37 | 13.4 | 13.4 | +0.96 (+7.72%) | 3,065,784 |
30 Jun 2020 | USD | 11.82 | 12.52 | 11.5829 | 12.44 | 12.44 | +0.44 (+3.67%) | 1,629,001 |
29 Jun 2020 | USD | 11.61 | 12.2351 | 11.21 | 12 | 12 | +0.52 (+4.53%) | 2,203,431 |
26 Jun 2020 | USD | 13.2 | 13.2 | 11.4 | 11.48 | 11.48 | -1.98 (-14.71%) | 3,665,274 |
25 Jun 2020 | USD | 12.9 | 13.735 | 12.72 | 13.46 | 13.46 | +0.24 (+1.82%) | 2,132,562 |
24 Jun 2020 | USD | 13.82 | 14.15 | 13.15 | 13.22 | 13.22 | -1.1 (-7.68%) | 1,661,491 |
23 Jun 2020 | USD | 13.88 | 14.34 | 13.8394 | 14.32 | 14.32 | +0.69 (+5.06%) | 2,443,096 |
22 Jun 2020 | USD | 13.81 | 14.02 | 13.4173 | 13.63 | 13.63 | -0.04 (-0.29%) | 1,913,848 |
19 Jun 2020 | USD | 14.68 | 14.8018 | 13.5933 | 13.67 | 13.67 | -0.54 (-3.80%) | 6,819,225 |
18 Jun 2020 | USD | 14.02 | 14.62 | 13.57 | 14.21 | 14.21 | -0.16 (-1.11%) | 3,667,038 |
17 Jun 2020 | USD | 15.28 | 15.29 | 14.36 | 14.37 | 14.37 | -1.19 (-7.65%) | 1,714,239 |