Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2020 | USD | 10 | 10.02 | 8.5 | 9.07 | 9.07 | -1.07 (-10.55%) | 2,109,400 |
25 Jun 2020 | USD | 9.51 | 10.38 | 9.5 | 10.14 | 10.14 | +0.04 (+0.40%) | 1,049,300 |
24 Jun 2020 | USD | 10.74 | 10.97 | 9.9 | 10.1 | 10.1 | -1.26 (-11.09%) | 1,683,900 |
23 Jun 2020 | USD | 11.5 | 11.97 | 11.15 | 11.36 | 11.36 | +0.23 (+2.07%) | 1,181,600 |
22 Jun 2020 | USD | 11.07 | 11.62 | 10.841 | 11.13 | 11.13 | -0.21 (-1.85%) | 1,330,800 |
19 Jun 2020 | USD | 12.87 | 12.99 | 11.07 | 11.34 | 11.34 | -0.91 (-7.43%) | 2,276,000 |
18 Jun 2020 | USD | 12.27 | 13.13 | 11.96 | 12.25 | 12.25 | -0.43 (-3.39%) | 1,107,300 |
17 Jun 2020 | USD | 13.95 | 13.95 | 12.52 | 12.68 | 12.68 | -1.33 (-9.49%) | 1,523,700 |
16 Jun 2020 | USD | 15.14 | 15.24 | 13.65 | 14.01 | 14.01 | +1.03 (+7.94%) | 1,932,700 |
15 Jun 2020 | USD | 12 | 13.27 | 11.15 | 12.98 | 12.98 | +0.365 (+2.89%) | 1,571,700 |
12 Jun 2020 | USD | 12.17 | 12.85 | 11.231 | 12.615 | 12.615 | +2.825 (+28.86%) | 2,437,700 |
11 Jun 2020 | USD | 9.65 | 12.15 | 9.5 | 9.79 | 9.79 | -2.75 (-21.93%) | 2,012,500 |
10 Jun 2020 | USD | 13.98 | 14.15 | 11.8 | 12.54 | 12.54 | -1.93 (-13.34%) | 2,104,200 |
9 Jun 2020 | USD | 15.5 | 16.76 | 14.3 | 14.47 | 14.47 | -3 (-17.17%) | 2,199,100 |
8 Jun 2020 | USD | 17.66 | 19.09 | 16.8 | 17.47 | 17.47 | +0.48 (+2.83%) | 2,875,300 |
5 Jun 2020 | USD | 16.96 | 17.43 | 14.7 | 16.99 | 16.99 | +2.36 (+16.13%) | 2,951,400 |
4 Jun 2020 | USD | 11.66 | 14.69 | 11.32 | 14.63 | 14.63 | +2.97 (+25.47%) | 2,461,100 |
3 Jun 2020 | USD | 10.81 | 11.95 | 10.79 | 11.66 | 11.66 | +1.08 (+10.21%) | 1,875,800 |
2 Jun 2020 | USD | 9.27 | 10.81 | 8.94 | 10.58 | 10.58 | +1.46 (+16.01%) | 2,021,500 |
1 Jun 2020 | USD | 8.63 | 9.39 | 8.57 | 9.12 | 9.12 | +0.34 (+3.87%) | 781,700 |
29 May 2020 | USD | 9.05 | 9.31 | 8.52 | 8.78 | 8.78 | -0.19 (-2.12%) | 1,528,300 |
28 May 2020 | USD | 8.86 | 9.93 | 8.56 | 8.97 | 8.97 | +0.12 (+1.36%) | 1,263,800 |
27 May 2020 | USD | 8.44 | 9.015 | 7.86 | 8.85 | 8.85 | +0.59 (+7.14%) | 1,302,100 |
26 May 2020 | USD | 8.18 | 8.385 | 7.77 | 8.26 | 8.26 | +0.61 (+7.97%) | 1,303,800 |
22 May 2020 | USD | 7.65 | 7.71 | 7.2 | 7.65 | 7.65 | -0.09 (-1.16%) | 815,300 |
21 May 2020 | USD | 8.12 | 8.48 | 7.42 | 7.74 | 7.74 | -0.2 (-2.52%) | 1,339,300 |
20 May 2020 | USD | 7.47 | 8.35 | 7.43 | 7.94 | 7.94 | +0.54 (+7.30%) | 1,427,400 |
19 May 2020 | USD | 6.78 | 7.72 | 6.53 | 7.4 | 7.4 | +0.62 (+9.14%) | 1,290,200 |
18 May 2020 | USD | 6.85 | 7.03 | 6.5 | 6.78 | 6.78 | +0.53 (+8.48%) | 1,201,100 |
15 May 2020 | USD | 6.13 | 6.64 | 6.1 | 6.25 | 6.25 | +0.14 (+2.29%) | 886,400 |