Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 15 | 15.38 | 14.91 | 14.93 | 14.93 | -0.08 (-0.53%) | 521,000 |
16 Jul 2020 | USD | 14.79 | 15.26 | 14.75 | 15.01 | 15.01 | +0.09 (+0.60%) | 391,900 |
15 Jul 2020 | USD | 14.75 | 15.19 | 14.39 | 14.92 | 14.92 | +0.3 (+2.05%) | 501,200 |
14 Jul 2020 | USD | 14.61 | 14.89 | 14.111 | 14.62 | 14.62 | -0.01 (-0.07%) | 326,300 |
13 Jul 2020 | USD | 15.56 | 15.78 | 14.52 | 14.63 | 14.63 | -0.78 (-5.06%) | 320,100 |
10 Jul 2020 | USD | 15.74 | 16.225 | 15.38 | 15.41 | 15.41 | -0.33 (-2.10%) | 495,100 |
9 Jul 2020 | USD | 15.55 | 15.855 | 15.147 | 15.74 | 15.74 | +0.27 (+1.75%) | 617,000 |
8 Jul 2020 | USD | 15.35 | 15.8 | 15.29 | 15.47 | 15.47 | +0.08 (+0.52%) | 298,900 |
7 Jul 2020 | USD | 15.05 | 15.81 | 14.91 | 15.39 | 15.39 | +0.3 (+1.99%) | 462,300 |
6 Jul 2020 | USD | 15.52 | 15.84 | 15.005 | 15.09 | 15.09 | -0.26 (-1.69%) | 539,700 |
2 Jul 2020 | USD | 15.2 | 15.84 | 14.95 | 15.35 | 15.35 | +0.41 (+2.74%) | 868,000 |
1 Jul 2020 | USD | 14.84 | 15.2 | 14.33 | 14.94 | 14.94 | +0.11 (+0.74%) | 711,400 |
30 Jun 2020 | USD | 15.34 | 15.81 | 14.73 | 14.83 | 14.83 | -0.46 (-3.01%) | 1,041,500 |
29 Jun 2020 | USD | 14.87 | 15.56 | 14.6 | 15.29 | 15.29 | +0.62 (+4.23%) | 863,900 |
26 Jun 2020 | USD | 14.65 | 14.9 | 14.31 | 14.67 | 14.67 | +0.01 (+0.07%) | 487,500 |
25 Jun 2020 | USD | 14.53 | 14.8 | 14.25 | 14.66 | 14.66 | +0.12 (+0.83%) | 523,200 |
24 Jun 2020 | USD | 14.33 | 15.06 | 14.33 | 14.54 | 14.54 | +0.17 (+1.18%) | 407,100 |
23 Jun 2020 | USD | 14.37 | 14.9 | 14.35 | 14.37 | 14.37 | +0.12 (+0.84%) | 557,600 |
22 Jun 2020 | USD | 14.75 | 14.8 | 13.62 | 14.25 | 14.25 | +0.29 (+2.08%) | 464,200 |
19 Jun 2020 | USD | 14.43 | 14.74 | 13.935 | 13.96 | 13.96 | -0.36 (-2.51%) | 468,500 |
18 Jun 2020 | USD | 14.4 | 14.7 | 14.09 | 14.32 | 14.32 | -0.14 (-0.97%) | 330,300 |
17 Jun 2020 | USD | 13.93 | 14.58 | 13.82 | 14.46 | 14.46 | +0.56 (+4.03%) | 905,400 |
16 Jun 2020 | USD | 14.11 | 14.45 | 13.81 | 13.9 | 13.9 | -0.03 (-0.22%) | 406,500 |
15 Jun 2020 | USD | 13.17 | 14.46 | 13.17 | 13.93 | 13.93 | +0.58 (+4.34%) | 548,300 |
12 Jun 2020 | USD | 13.79 | 13.99 | 13.15 | 13.35 | 13.35 | -0.05 (-0.37%) | 706,300 |
11 Jun 2020 | USD | 13.53 | 14.35 | 13.3 | 13.4 | 13.4 | -0.6 (-4.29%) | 501,600 |
10 Jun 2020 | USD | 14.05 | 14.74 | 13.09 | 14 | 14 | -0.91 (-6.10%) | 839,600 |
9 Jun 2020 | USD | 14.98 | 15.32 | 14.8 | 14.91 | 14.91 | -0.11 (-0.73%) | 494,100 |
8 Jun 2020 | USD | 14.31 | 15.33 | 14.31 | 15.02 | 15.02 | +0.52 (+3.59%) | 693,500 |
5 Jun 2020 | USD | 14.1 | 14.71 | 13.94 | 14.5 | 14.5 | +0.53 (+3.79%) | 790,200 |