Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | USD | 15.23 | 15.23 | 15.17 | 15.2 | 15.2 | +0.16 (+1.06%) | 3,020,000 |
23 Jul 2020 | USD | 14.95 | 15.11 | 14.91 | 15.04 | 15.04 | +0.15 (+1.01%) | 4,435,400 |
22 Jul 2020 | USD | 14.84 | 14.9 | 14.8 | 14.89 | 14.89 | +0.17 (+1.15%) | 3,694,000 |
21 Jul 2020 | USD | 14.8 | 14.8 | 14.69 | 14.72 | 14.72 | +0.13 (+0.89%) | 3,693,588 |
20 Jul 2020 | USD | 14.69 | 14.7 | 14.53 | 14.59 | 14.59 | +0.03 (+0.21%) | 2,227,675 |
17 Jul 2020 | USD | 14.54 | 14.57 | 14.51 | 14.56 | 14.56 | +0.08 (+0.55%) | 1,689,100 |
16 Jul 2020 | USD | 14.6 | 14.61 | 14.46 | 14.48 | 14.48 | -0.07 (-0.48%) | 1,354,100 |
15 Jul 2020 | USD | 14.52 | 14.58 | 14.48 | 14.55 | 14.55 | +0.02 (+0.14%) | 1,363,500 |
14 Jul 2020 | USD | 14.48 | 14.54 | 14.4522 | 14.53 | 14.53 | +0.04 (+0.28%) | 1,436,494 |
13 Jul 2020 | USD | 14.58 | 14.6099 | 14.43 | 14.49 | 14.49 | -0.03 (-0.21%) | 3,648,432 |
10 Jul 2020 | USD | 14.55 | 14.6 | 14.49 | 14.52 | 14.52 | -0.02 (-0.14%) | 1,519,200 |
9 Jul 2020 | USD | 14.64 | 14.64 | 14.45 | 14.54 | 14.54 | -0.04 (-0.27%) | 1,793,000 |
8 Jul 2020 | USD | 14.62 | 14.64 | 14.54 | 14.58 | 14.58 | +0.11 (+0.76%) | 2,427,600 |
7 Jul 2020 | USD | 14.32 | 14.48 | 14.32 | 14.47 | 14.47 | +0.15 (+1.05%) | 1,582,900 |
6 Jul 2020 | USD | 14.41 | 14.41 | 14.28 | 14.32 | 14.32 | +0.03 (+0.21%) | 2,092,400 |
2 Jul 2020 | USD | 14.28 | 14.3 | 14.25 | 14.29 | 14.29 | 0.0 (0.0%) | 1,399,200 |
1 Jul 2020 | USD | 14.31 | 14.32 | 14.15 | 14.29 | 14.29 | -0.02 (-0.14%) | 1,681,200 |
30 Jun 2020 | USD | 14.31 | 14.34 | 14.25 | 14.31 | 14.31 | +0.03 (+0.21%) | 3,140,612 |
29 Jun 2020 | USD | 14.26 | 14.28 | 14.24 | 14.28 | 14.28 | +0.06 (+0.42%) | 2,077,952 |
26 Jun 2020 | USD | 14.18 | 14.22 | 14.05 | 14.22 | 14.22 | +0.05 (+0.35%) | 1,519,600 |
25 Jun 2020 | USD | 14.24 | 14.25 | 14.1 | 14.17 | 14.17 | +0.01 (+0.07%) | 943,800 |
24 Jun 2020 | USD | 14.16 | 14.24 | 14.11 | 14.16 | 14.16 | 0.0 (0.0%) | 1,772,000 |
23 Jun 2020 | USD | 14.1 | 14.16 | 14.1 | 14.16 | 14.16 | +0.1 (+0.71%) | 1,438,100 |
22 Jun 2020 | USD | 14.02 | 14.07 | 14.01 | 14.06 | 14.06 | +0.12 (+0.86%) | 1,855,400 |
19 Jun 2020 | USD | 13.88 | 13.94 | 13.88 | 13.94 | 13.94 | +0.12 (+0.87%) | 2,016,700 |
18 Jun 2020 | USD | 13.71 | 13.82 | 13.71 | 13.82 | 13.82 | +0.01 (+0.07%) | 935,300 |
17 Jun 2020 | USD | 13.77 | 13.81 | 13.74 | 13.81 | 13.81 | +0.04 (+0.29%) | 713,100 |
16 Jun 2020 | USD | 13.77 | 13.8 | 13.7 | 13.77 | 13.77 | +0.01 (+0.07%) | 968,100 |
15 Jun 2020 | USD | 13.55 | 13.77 | 13.55 | 13.76 | 13.76 | +0.04 (+0.29%) | 1,193,400 |
12 Jun 2020 | USD | 13.78 | 13.85 | 13.7 | 13.72 | 13.72 | +0.01 (+0.07%) | 1,381,900 |