Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | USD | 10.72 | 10.81 | 10.365 | 10.59 | 10.59 | -0.03 (-0.28%) | 6,888,700 |
26 Jun 2020 | USD | 10.88 | 10.89 | 10.32 | 10.62 | 10.62 | -0.43 (-3.89%) | 13,914,800 |
25 Jun 2020 | USD | 10.46 | 11.07 | 10.31 | 11.05 | 11.05 | +0.49 (+4.64%) | 9,901,300 |
24 Jun 2020 | USD | 11.13 | 11.21 | 10.44 | 10.56 | 10.56 | -0.77 (-6.80%) | 9,328,500 |
23 Jun 2020 | USD | 11.16 | 11.4 | 11 | 11.33 | 11.33 | +0.28 (+2.53%) | 6,725,800 |
22 Jun 2020 | USD | 10.8 | 11.18 | 10.705 | 11.05 | 11.05 | +0.14 (+1.28%) | 6,539,600 |
19 Jun 2020 | USD | 11.54 | 11.56 | 10.74 | 10.91 | 10.91 | -0.22 (-1.98%) | 11,238,000 |
18 Jun 2020 | USD | 10.79 | 11.325 | 10.71 | 11.13 | 11.13 | +0.23 (+2.11%) | 5,794,600 |
17 Jun 2020 | USD | 11.65 | 11.65 | 10.89 | 10.9 | 10.9 | -0.8 (-6.84%) | 7,480,700 |
16 Jun 2020 | USD | 11.75 | 11.9 | 11.25 | 11.7 | 11.7 | +0.62 (+5.60%) | 11,272,800 |
15 Jun 2020 | USD | 10.3 | 11.25 | 10.13 | 11.08 | 11.08 | +0.15 (+1.37%) | 8,438,000 |
12 Jun 2020 | USD | 11.14 | 11.19 | 10.301 | 10.93 | 10.93 | +0.38 (+3.60%) | 7,556,100 |
11 Jun 2020 | USD | 10.3 | 11.25 | 10.1 | 10.55 | 10.55 | -0.98 (-8.50%) | 9,085,900 |
10 Jun 2020 | USD | 11.76 | 11.83 | 11.26 | 11.53 | 11.53 | -0.66 (-5.41%) | 9,677,500 |
9 Jun 2020 | USD | 12.45 | 12.495 | 11.805 | 12.19 | 12.19 | -1.04 (-7.86%) | 15,454,700 |
8 Jun 2020 | USD | 13 | 13.24 | 12.53 | 13.23 | 13.23 | +1.01 (+8.27%) | 15,259,300 |
5 Jun 2020 | USD | 12.07 | 12.495 | 11.915 | 12.22 | 12.22 | +0.94 (+8.33%) | 17,690,900 |
4 Jun 2020 | USD | 10.71 | 11.28 | 10.481 | 11.28 | 11.28 | +0.54 (+5.03%) | 15,798,500 |
3 Jun 2020 | USD | 10.5 | 10.92 | 10.05 | 10.74 | 10.74 | +0.82 (+8.27%) | 18,337,700 |
2 Jun 2020 | USD | 9.53 | 9.975 | 9.44 | 9.92 | 9.92 | +0.45 (+4.75%) | 9,689,800 |
1 Jun 2020 | USD | 9.11 | 9.51 | 8.99 | 9.47 | 9.47 | +0.33 (+3.61%) | 7,672,000 |
29 May 2020 | USD | 9.33 | 9.42 | 8.91 | 9.14 | 9.14 | -0.25 (-2.66%) | 9,292,000 |
28 May 2020 | USD | 9.36 | 9.58 | 9.14 | 9.39 | 9.39 | 0.0 (0.0%) | 10,007,000 |
27 May 2020 | USD | 9.7 | 9.72 | 9.095 | 9.39 | 9.39 | -0.14 (-1.47%) | 7,143,500 |
26 May 2020 | USD | 9.7 | 9.7 | 9.26 | 9.53 | 9.53 | +0.21 (+2.25%) | 8,699,800 |
22 May 2020 | USD | 9.2 | 9.325 | 8.93 | 9.32 | 9.32 | +0.01 (+0.11%) | 7,002,800 |
21 May 2020 | USD | 9.58 | 9.6 | 9.17 | 9.31 | 9.31 | -0.2 (-2.10%) | 9,051,100 |
20 May 2020 | USD | 9.61 | 9.625 | 9.32 | 9.51 | 9.51 | +0.23 (+2.48%) | 9,692,700 |
19 May 2020 | USD | 9.88 | 9.88 | 9.27 | 9.28 | 9.28 | -0.32 (-3.33%) | 9,172,700 |
18 May 2020 | USD | 9.35 | 9.61 | 9.11 | 9.6 | 9.6 | +0.85 (+9.71%) | 11,482,300 |