Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 14.86 | 14.95 | 14.52 | 14.94 | 14.94 | +0.19 (+1.29%) | 205,200 |
4 Jun 2020 | USD | 14.65 | 15 | 14.55 | 14.75 | 14.75 | +0.09 (+0.61%) | 141,800 |
3 Jun 2020 | USD | 14.93 | 15 | 14.5 | 14.66 | 14.66 | 0.0 (0.0%) | 121,800 |
2 Jun 2020 | USD | 14 | 14.8 | 13.99 | 14.66 | 14.66 | +0.79 (+5.70%) | 134,200 |
1 Jun 2020 | USD | 14.69 | 14.833 | 13.75 | 13.87 | 13.87 | -0.72 (-4.93%) | 86,300 |
29 May 2020 | USD | 14.64 | 14.785 | 14.264 | 14.59 | 14.59 | +0.07 (+0.48%) | 140,100 |
28 May 2020 | USD | 14.75 | 14.92 | 14.43 | 14.52 | 14.52 | -0.21 (-1.43%) | 120,200 |
27 May 2020 | USD | 15.2 | 15.2 | 14.5 | 14.73 | 14.73 | -0.07 (-0.47%) | 77,300 |
26 May 2020 | USD | 15.5 | 15.5 | 14.66 | 14.8 | 14.8 | -0.26 (-1.73%) | 134,100 |
22 May 2020 | USD | 15.03 | 15.18 | 14.72 | 15.06 | 15.06 | +0.27 (+1.83%) | 136,500 |
21 May 2020 | USD | 15.09 | 15.26 | 14.64 | 14.79 | 14.79 | -0.08 (-0.54%) | 102,400 |
20 May 2020 | USD | 14.91 | 15.46 | 14.79 | 14.87 | 14.87 | +0.31 (+2.13%) | 139,700 |
19 May 2020 | USD | 14.88 | 15.07 | 14.5 | 14.56 | 14.56 | -0.03 (-0.21%) | 130,800 |
18 May 2020 | USD | 14.87 | 15.43 | 14.35 | 14.59 | 14.59 | +0.34 (+2.39%) | 187,700 |
15 May 2020 | USD | 14.57 | 14.7 | 14 | 14.25 | 14.25 | -0.19 (-1.32%) | 175,000 |
14 May 2020 | USD | 14.46 | 14.73 | 13.69 | 14.44 | 14.44 | +0.23 (+1.62%) | 158,800 |
13 May 2020 | USD | 15.23 | 15.53 | 14 | 14.21 | 14.21 | -0.62 (-4.18%) | 298,300 |
12 May 2020 | USD | 13.73 | 15.98 | 13.3 | 14.83 | 14.83 | +1.1 (+8.01%) | 519,300 |
11 May 2020 | USD | 14.33 | 14.33 | 13.5 | 13.73 | 13.73 | -0.27 (-1.93%) | 102,600 |
8 May 2020 | USD | 13.9 | 14.224 | 13.5 | 14 | 14 | +0.62 (+4.63%) | 181,600 |
7 May 2020 | USD | 13.5 | 14.04 | 13.25 | 13.38 | 13.38 | -0.02 (-0.15%) | 187,300 |
6 May 2020 | USD | 14.99 | 14.99 | 13.27 | 13.4 | 13.4 | -1.17 (-8.03%) | 114,900 |
5 May 2020 | USD | 14.79 | 15.49 | 14.2 | 14.57 | 14.57 | +0.21 (+1.46%) | 94,800 |
4 May 2020 | USD | 15.25 | 15.25 | 14.16 | 14.36 | 14.36 | -0.87 (-5.71%) | 57,600 |
1 May 2020 | USD | 15.85 | 15.85 | 15.05 | 15.23 | 15.23 | -0.67 (-4.21%) | 55,300 |
30 Apr 2020 | USD | 16.35 | 16.35 | 15.014 | 15.9 | 15.9 | +0.14 (+0.89%) | 89,200 |
29 Apr 2020 | USD | 14.81 | 16.4 | 14.5 | 15.76 | 15.76 | +1.5 (+10.52%) | 104,700 |
28 Apr 2020 | USD | 14.31 | 14.61 | 13.8 | 14.26 | 14.26 | +0.23 (+1.64%) | 55,400 |
27 Apr 2020 | USD | 13.91 | 14.35 | 13.78 | 14.03 | 14.03 | +0.53 (+3.93%) | 62,900 |
24 Apr 2020 | USD | 13.69 | 13.7 | 13.17 | 13.5 | 13.5 | +0.21 (+1.58%) | 29,500 |