Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | USD | 18.32 | 18.93 | 18.3 | 18.54 | 18.54 | +0.34 (+1.87%) | 687,500 |
2 Jun 2020 | USD | 18.41 | 18.64 | 18.09 | 18.2 | 18.2 | -0.06 (-0.33%) | 590,900 |
1 Jun 2020 | USD | 18.25 | 18.52 | 18.08 | 18.26 | 18.26 | +0.2 (+1.11%) | 600,200 |
29 May 2020 | USD | 19.29 | 19.29 | 18.06 | 18.06 | 18.06 | -1.23 (-6.38%) | 1,087,400 |
28 May 2020 | USD | 18.95 | 19.29 | 18.01 | 19.29 | 19.29 | +0.3 (+1.58%) | 1,047,500 |
27 May 2020 | USD | 16.88 | 18.99 | 16.88 | 18.99 | 18.99 | +2.29 (+13.71%) | 980,200 |
26 May 2020 | USD | 16.95 | 17.58 | 16.7 | 16.7 | 16.7 | +0.15 (+0.91%) | 740,100 |
25 May 2020 | USD | 16.6 | 17.1 | 16.53 | 16.55 | 16.55 | +0.28 (+1.72%) | 488,700 |
22 May 2020 | USD | 16.75 | 16.89 | 16.27 | 16.27 | 16.27 | -0.5 (-2.98%) | 314,400 |
21 May 2020 | USD | 16.55 | 16.77 | 16.27 | 16.77 | 16.77 | +0.57 (+3.52%) | 296,600 |
20 May 2020 | USD | 16 | 16.33 | 15.9 | 16.2 | 16.2 | +0.37 (+2.34%) | 365,000 |
19 May 2020 | USD | 16.35 | 16.42 | 15.82 | 15.83 | 15.83 | -0.38 (-2.34%) | 541,000 |
18 May 2020 | USD | 15.65 | 16.37 | 15.56 | 16.21 | 16.21 | +0.91 (+5.95%) | 658,500 |
15 May 2020 | USD | 16.1 | 16.1 | 15.28 | 15.3 | 15.3 | -0.85 (-5.26%) | 663,900 |
14 May 2020 | USD | 15.2 | 16.17 | 15.04 | 16.15 | 16.15 | +0.55 (+3.53%) | 1,159,800 |
13 May 2020 | USD | 15.48 | 15.68 | 15.18 | 15.6 | 15.6 | +0.25 (+1.63%) | 477,100 |
12 May 2020 | USD | 16.03 | 16.04 | 15.35 | 15.35 | 15.35 | -0.42 (-2.66%) | 326,900 |
11 May 2020 | USD | 15.7 | 16.21 | 15.37 | 15.77 | 15.77 | -0.13 (-0.82%) | 393,500 |
8 May 2020 | USD | 15.51 | 16.04 | 15.26 | 15.9 | 15.9 | +0.61 (+3.99%) | 409,200 |
7 May 2020 | USD | 16.05 | 16.32 | 15.29 | 15.29 | 15.29 | -0.57 (-3.59%) | 778,100 |
6 May 2020 | USD | 15.77 | 16.05 | 15.35 | 15.86 | 15.86 | +0.1 (+0.63%) | 525,100 |
5 May 2020 | USD | 15.83 | 15.96 | 15.43 | 15.76 | 15.76 | -0.05 (-0.32%) | 430,600 |
4 May 2020 | USD | 15.15 | 15.81 | 14.58 | 15.81 | 15.81 | +0.45 (+2.93%) | 569,200 |
1 May 2020 | USD | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 15.69 | 15.87 | 15.36 | 15.36 | 15.36 | -0.34 (-2.17%) | 1,008,500 |
29 Apr 2020 | USD | 16.02 | 16.2 | 15.39 | 15.7 | 15.7 | -0.11 (-0.70%) | 538,800 |
28 Apr 2020 | USD | 16.64 | 16.73 | 15.75 | 15.81 | 15.81 | -0.26 (-1.62%) | 355,700 |
27 Apr 2020 | USD | 16.58 | 16.87 | 15.75 | 16.07 | 16.07 | -0.04 (-0.25%) | 419,700 |
24 Apr 2020 | USD | 16.8 | 16.93 | 15.35 | 16.11 | 16.11 | -1.02 (-5.95%) | 1,045,200 |
23 Apr 2020 | USD | 16.92 | 17.31 | 16.57 | 17.13 | 17.13 | +0.21 (+1.24%) | 635,100 |