Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 18.85 | 18.93 | 18.61 | 18.61 | 18.61 | -0.16 (-0.85%) | 2,082,900 |
18 Jun 2020 | USD | 18.57 | 18.87 | 18.56 | 18.77 | 18.77 | +0.13 (+0.70%) | 1,261,000 |
17 Jun 2020 | USD | 18.77 | 18.83 | 18.52 | 18.64 | 18.64 | -0.53 (-2.76%) | 918,200 |
16 Jun 2020 | USD | 18.95 | 19.3 | 18.94 | 19.17 | 19.17 | +0.79 (+4.30%) | 1,582,500 |
15 Jun 2020 | USD | 18.25 | 18.5 | 18.13 | 18.38 | 18.38 | -0.09 (-0.49%) | 1,582,800 |
12 Jun 2020 | USD | 18.56 | 18.72 | 18.22 | 18.47 | 18.47 | +0.15 (+0.82%) | 1,122,700 |
11 Jun 2020 | USD | 18.77 | 18.77 | 18.05 | 18.32 | 18.32 | -0.61 (-3.22%) | 2,731,100 |
10 Jun 2020 | USD | 18.95 | 19.03 | 18.84 | 18.93 | 18.93 | +0.01 (+0.05%) | 1,785,400 |
9 Jun 2020 | USD | 18.9 | 18.94 | 18.77 | 18.92 | 18.92 | +0.14 (+0.75%) | 1,239,200 |
8 Jun 2020 | USD | 18.52 | 18.82 | 18.52 | 18.78 | 18.78 | +0.2 (+1.08%) | 1,715,300 |
5 Jun 2020 | USD | 18.48 | 18.71 | 18.48 | 18.58 | 18.58 | +0.18 (+0.98%) | 1,205,900 |
4 Jun 2020 | USD | 18.51 | 18.6 | 18.32 | 18.4 | 18.4 | -0.65 (-3.41%) | 2,029,700 |
3 Jun 2020 | USD | 19.07 | 19.11 | 18.93 | 19.05 | 19.05 | -0.16 (-0.83%) | 1,315,200 |
2 Jun 2020 | USD | 19.21 | 19.35 | 19.16 | 19.21 | 19.21 | 0.0 (0.0%) | 1,005,500 |
1 Jun 2020 | USD | 19.1 | 19.27 | 19.07 | 19.21 | 19.21 | -0.29 (-1.49%) | 843,700 |
29 May 2020 | USD | 19.48 | 19.53 | 19.25 | 19.5 | 19.5 | +0.28 (+1.46%) | 784,900 |
28 May 2020 | USD | 19.26 | 19.41 | 19.17 | 19.22 | 19.22 | -0.05 (-0.26%) | 1,037,900 |
27 May 2020 | USD | 19.4 | 19.4 | 19.01 | 19.27 | 19.27 | -0.13 (-0.67%) | 600,300 |
26 May 2020 | USD | 19.55 | 19.55 | 19.27 | 19.4 | 19.4 | +0.47 (+2.48%) | 903,200 |
22 May 2020 | USD | 19 | 19 | 18.9 | 18.93 | 18.93 | -0.24 (-1.25%) | 757,100 |
21 May 2020 | USD | 19.3 | 19.31 | 19.12 | 19.17 | 19.17 | +0.08 (+0.42%) | 1,478,700 |
20 May 2020 | USD | 19.1 | 19.22 | 18.97 | 19.09 | 19.09 | +0.26 (+1.38%) | 953,800 |
19 May 2020 | USD | 18.97 | 19.03 | 18.82 | 18.83 | 18.83 | -0.14 (-0.74%) | 622,100 |
18 May 2020 | USD | 18.7 | 19.03 | 18.7 | 18.97 | 18.97 | +0.38 (+2.04%) | 1,222,000 |
15 May 2020 | USD | 18.57 | 18.76 | 18.51 | 18.59 | 18.59 | -0.08 (-0.43%) | 734,900 |
14 May 2020 | USD | 18.8 | 18.8 | 18.43 | 18.67 | 18.67 | -0.09 (-0.48%) | 2,441,100 |
13 May 2020 | USD | 19.02 | 19.25 | 18.65 | 18.76 | 18.76 | +1.07 (+6.05%) | 2,258,300 |
12 May 2020 | USD | 17.79 | 17.94 | 17.66 | 17.69 | 17.69 | +0.02 (+0.11%) | 780,000 |
11 May 2020 | USD | 17.63 | 17.7 | 17.54 | 17.67 | 17.67 | +0.02 (+0.11%) | 985,000 |
8 May 2020 | USD | 17.61 | 17.69 | 17.53 | 17.65 | 17.65 | +0.14 (+0.80%) | 759,400 |