Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | USD | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.0 (0.0%) | 0 |
1 Jul 2020 | USD | 18 | 18.07 | 17.99 | 18.03 | 18.03 | +0.04 (+0.22%) | 8,094,444 |
30 Jun 2020 | USD | 17.98 | 17.99 | 17.97 | 17.99 | 17.99 | +0.02 (+0.11%) | 1,538,777 |
29 Jun 2020 | USD | 17.96 | 17.99 | 17.96 | 17.97 | 17.97 | 0.0 (0.0%) | 1,588,708 |
26 Jun 2020 | USD | 17.96 | 17.98 | 17.96 | 17.97 | 17.97 | -0.01 (-0.06%) | 2,078,600 |
25 Jun 2020 | USD | 17.97 | 17.98 | 17.95 | 17.98 | 17.98 | +0.03 (+0.17%) | 1,460,300 |
24 Jun 2020 | USD | 17.94 | 17.97 | 17.94 | 17.95 | 17.95 | 0.0 (0.0%) | 865,400 |
23 Jun 2020 | USD | 17.96 | 17.97 | 17.94 | 17.95 | 17.95 | -0.02 (-0.11%) | 1,679,000 |
22 Jun 2020 | USD | 17.92 | 17.97 | 17.92 | 17.97 | 17.97 | +0.06 (+0.34%) | 3,443,500 |
19 Jun 2020 | USD | 17.94 | 17.95 | 17.9 | 17.91 | 17.91 | -0.03 (-0.17%) | 2,433,700 |
18 Jun 2020 | USD | 17.94 | 17.96 | 17.92 | 17.94 | 17.94 | 0.0 (0.0%) | 1,150,200 |
17 Jun 2020 | USD | 17.93 | 17.96 | 17.93 | 17.94 | 17.94 | 0.0 (0.0%) | 1,431,900 |
16 Jun 2020 | USD | 17.96 | 17.96 | 17.93 | 17.94 | 17.94 | 0.0 (0.0%) | 1,052,598 |
15 Jun 2020 | USD | 17.93 | 17.96 | 17.92 | 17.94 | 17.94 | 0.0 (0.0%) | 2,110,216 |
12 Jun 2020 | USD | 17.92 | 17.95 | 17.92 | 17.94 | 17.94 | 0.0 (0.0%) | 1,747,500 |
11 Jun 2020 | USD | 17.9 | 17.95 | 17.9 | 17.94 | 17.94 | 0.0 (0.0%) | 2,113,500 |
10 Jun 2020 | USD | 17.91 | 17.95 | 17.91 | 17.94 | 17.94 | +0.03 (+0.17%) | 1,277,700 |
9 Jun 2020 | USD | 17.92 | 17.93 | 17.89 | 17.91 | 17.91 | +0.01 (+0.06%) | 1,691,500 |
8 Jun 2020 | USD | 17.91 | 17.93 | 17.9 | 17.9 | 17.9 | -0.01 (-0.06%) | 2,266,900 |
5 Jun 2020 | USD | 17.94 | 17.95 | 17.91 | 17.91 | 17.91 | -0.01 (-0.06%) | 1,604,000 |
4 Jun 2020 | USD | 17.9 | 17.95 | 17.9 | 17.92 | 17.92 | -0.01 (-0.06%) | 1,552,500 |
3 Jun 2020 | USD | 17.94 | 17.96 | 17.89 | 17.93 | 17.93 | -0.02 (-0.11%) | 3,616,700 |
2 Jun 2020 | USD | 17.88 | 17.95 | 17.88 | 17.95 | 17.95 | +0.09 (+0.50%) | 2,541,700 |
1 Jun 2020 | USD | 17.95 | 17.96 | 17.85 | 17.86 | 17.86 | -0.09 (-0.50%) | 1,356,700 |
29 May 2020 | USD | 17.83 | 17.98 | 17.8 | 17.95 | 17.95 | +0.1 (+0.56%) | 5,438,000 |
28 May 2020 | USD | 17.84 | 17.88 | 17.84 | 17.85 | 17.85 | -0.04 (-0.22%) | 1,962,600 |
27 May 2020 | USD | 17.82 | 17.89 | 17.72 | 17.89 | 17.89 | +0.07 (+0.39%) | 5,009,200 |
26 May 2020 | USD | 17.82 | 17.85 | 17.8 | 17.82 | 17.82 | -0.01 (-0.06%) | 2,536,200 |
22 May 2020 | USD | 17.85 | 17.85 | 17.81 | 17.83 | 17.83 | 0.0 (0.0%) | 1,598,442 |
21 May 2020 | USD | 17.81 | 17.9 | 17.77 | 17.83 | 17.83 | +0.02 (+0.11%) | 4,828,206 |