Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 21.7 | 21.92 | 21.28 | 21.71 | 21.71 | +0.42 (+1.97%) | 932,820 |
5 Jun 2020 | USD | 21.42 | 22.03 | 21.15 | 21.29 | 21.29 | -0.32 (-1.48%) | 794,760 |
4 Jun 2020 | USD | 21.35 | 21.915 | 21.12 | 21.61 | 21.61 | -0.04 (-0.18%) | 883,837 |
3 Jun 2020 | USD | 21.5 | 21.91 | 21.24 | 21.65 | 21.65 | +0.32 (+1.50%) | 1,068,272 |
2 Jun 2020 | USD | 20.72 | 21.37 | 20.35 | 21.33 | 21.33 | +0.68 (+3.29%) | 1,050,516 |
1 Jun 2020 | USD | 20.04 | 21 | 19.92 | 20.65 | 20.65 | +0.5 (+2.48%) | 1,168,855 |
29 May 2020 | USD | 19.7 | 20.27 | 19.52 | 20.15 | 20.15 | +0.56 (+2.86%) | 2,339,903 |
28 May 2020 | USD | 19.98 | 20.45 | 19.55 | 19.59 | 19.59 | -0.33 (-1.66%) | 1,239,950 |
27 May 2020 | USD | 19.95 | 20.31 | 19.07 | 19.92 | 19.92 | -0.12 (-0.60%) | 1,019,021 |
26 May 2020 | USD | 19.91 | 20.49 | 19.75 | 20.04 | 20.04 | +0.23 (+1.16%) | 846,161 |
22 May 2020 | USD | 19.33 | 19.93 | 19.25 | 19.81 | 19.81 | +0.57 (+2.96%) | 1,239,405 |
21 May 2020 | USD | 19.41 | 19.81 | 19.06 | 19.24 | 19.24 | -0.3 (-1.54%) | 651,072 |
20 May 2020 | USD | 19.66 | 20.02 | 19.41 | 19.54 | 19.54 | +0.1 (+0.51%) | 664,332 |
19 May 2020 | USD | 18.75 | 20.43 | 18.75 | 19.44 | 19.44 | +0.44 (+2.32%) | 1,775,226 |
18 May 2020 | USD | 19.83 | 20.19 | 18.97 | 19 | 19 | -0.17 (-0.89%) | 2,339,168 |
15 May 2020 | USD | 18.96 | 19.31 | 18.66 | 19.17 | 19.17 | +0.04 (+0.21%) | 1,001,524 |
14 May 2020 | USD | 19 | 19.29 | 18.49 | 19.13 | 19.13 | +0.18 (+0.95%) | 1,238,749 |
13 May 2020 | USD | 18.58 | 19.11 | 18.18 | 18.95 | 18.95 | +0.22 (+1.17%) | 1,219,459 |
12 May 2020 | USD | 18.57 | 18.98 | 18.11 | 18.73 | 18.73 | +0.19 (+1.02%) | 1,391,843 |
11 May 2020 | USD | 17.73 | 18.79 | 17.71 | 18.54 | 18.54 | +0.07 (+0.38%) | 1,503,289 |
8 May 2020 | USD | 18.35 | 20.2 | 18.12 | 18.47 | 18.47 | +1.48 (+8.71%) | 3,283,000 |
7 May 2020 | USD | 16.15 | 17.06 | 15.965 | 16.99 | 16.99 | +1.12 (+7.06%) | 1,255,047 |
6 May 2020 | USD | 15.65 | 16.06 | 15.18 | 15.87 | 15.87 | +0.36 (+2.32%) | 828,260 |
5 May 2020 | USD | 15.27 | 15.885 | 15.06 | 15.51 | 15.51 | +0.52 (+3.47%) | 1,436,551 |
4 May 2020 | USD | 14.35 | 15.16 | 14.15 | 14.99 | 14.99 | +0.46 (+3.17%) | 819,842 |
1 May 2020 | USD | 15.23 | 15.53 | 14.38 | 14.53 | 14.53 | -1.17 (-7.45%) | 1,184,681 |
30 Apr 2020 | USD | 15.98 | 16 | 15.41 | 15.7 | 15.7 | -0.36 (-2.24%) | 876,070 |
29 Apr 2020 | USD | 16.04 | 16.475 | 15.81 | 16.06 | 16.06 | +0.47 (+3.01%) | 1,081,686 |
28 Apr 2020 | USD | 16.13 | 16.13 | 15.41 | 15.59 | 15.59 | -0.19 (-1.20%) | 701,957 |
27 Apr 2020 | USD | 15.52 | 16.16 | 15.21 | 15.78 | 15.78 | +0.44 (+2.87%) | 862,355 |