Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | USD | 20.08 | 20.23 | 19.57 | 20.23 | 20.23 | +0.38 (+1.91%) | 1,777,000 |
14 Jul 2020 | USD | 20.05 | 20.05 | 19.41 | 19.85 | 19.85 | -0.08 (-0.40%) | 499,200 |
13 Jul 2020 | USD | 20.5 | 20.58 | 19.85 | 19.93 | 19.93 | -0.51 (-2.50%) | 502,500 |
10 Jul 2020 | USD | 20.24 | 20.49 | 20.18 | 20.44 | 20.44 | +0.02 (+0.10%) | 711,600 |
9 Jul 2020 | USD | 20.7 | 20.7 | 20 | 20.42 | 20.42 | -0.08 (-0.39%) | 2,639,600 |
8 Jul 2020 | USD | 20.64 | 21 | 20.43 | 20.5 | 20.5 | -0.13 (-0.63%) | 1,490,300 |
7 Jul 2020 | USD | 20.56 | 20.83 | 20.21 | 20.63 | 20.63 | +0.03 (+0.15%) | 1,930,600 |
6 Jul 2020 | USD | 21 | 21.11 | 20.14 | 20.6 | 20.6 | +0.89 (+4.52%) | 7,120,700 |
3 Jul 2020 | USD | 19.88 | 19.92 | 19.5 | 19.71 | 19.71 | -0.07 (-0.35%) | 771,800 |
2 Jul 2020 | USD | 20.05 | 20.22 | 19.58 | 19.78 | 19.78 | +0.4 (+2.06%) | 926,400 |
1 Jul 2020 | USD | 19.04 | 19.63 | 18.9 | 19.38 | 19.38 | +0.34 (+1.79%) | 559,500 |
30 Jun 2020 | USD | 19.24 | 19.34 | 18.92 | 19.04 | 19.04 | -0.23 (-1.19%) | 453,800 |
29 Jun 2020 | USD | 19.45 | 19.81 | 19.16 | 19.27 | 19.27 | -0.28 (-1.43%) | 350,600 |
26 Jun 2020 | USD | 20.13 | 20.24 | 19.55 | 19.55 | 19.55 | -0.64 (-3.17%) | 433,800 |
25 Jun 2020 | USD | 19.76 | 20.38 | 19.57 | 20.19 | 20.19 | +0.44 (+2.23%) | 525,700 |
24 Jun 2020 | USD | 20.05 | 20.71 | 19.61 | 19.75 | 19.75 | -0.39 (-1.94%) | 3,499,800 |
23 Jun 2020 | USD | 19.8 | 20.17 | 19.66 | 20.14 | 20.14 | +0.66 (+3.39%) | 684,100 |
22 Jun 2020 | USD | 20.5 | 20.55 | 19.45 | 19.48 | 19.48 | -1 (-4.88%) | 896,100 |
19 Jun 2020 | USD | 20.04 | 20.48 | 19.6 | 20.48 | 20.48 | +0.68 (+3.43%) | 1,103,500 |
18 Jun 2020 | USD | 20.09 | 20.25 | 19.76 | 19.8 | 19.8 | -0.4 (-1.98%) | 538,400 |
17 Jun 2020 | USD | 19.93 | 20.55 | 19.5 | 20.2 | 20.2 | +0.6 (+3.06%) | 1,139,800 |
16 Jun 2020 | USD | 19.51 | 20.12 | 19.35 | 19.6 | 19.6 | +0.53 (+2.78%) | 931,200 |
15 Jun 2020 | USD | 19.35 | 19.57 | 18.54 | 19.07 | 19.07 | -0.41 (-2.10%) | 851,000 |
12 Jun 2020 | USD | 18.5 | 19.48 | 18 | 19.48 | 19.48 | +0.26 (+1.35%) | 1,044,100 |
11 Jun 2020 | USD | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.0 (0.0%) | 0 |
10 Jun 2020 | USD | 19.84 | 19.94 | 19.19 | 19.22 | 19.22 | -0.61 (-3.08%) | 828,700 |
9 Jun 2020 | USD | 19.3 | 19.83 | 18.76 | 19.83 | 19.83 | +0.34 (+1.74%) | 488,800 |
8 Jun 2020 | USD | 19.3 | 19.7 | 18.86 | 19.49 | 19.49 | +0.4 (+2.10%) | 856,400 |
5 Jun 2020 | USD | 18.64 | 19.1 | 18.54 | 19.09 | 19.09 | +0.62 (+3.36%) | 669,200 |
4 Jun 2020 | USD | 18.47 | 18.7 | 17.86 | 18.47 | 18.47 | -0.07 (-0.38%) | 647,100 |