Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 16.15 | 16.35 | 16.15 | 16.26 | 16.26 | +0.37 (+2.33%) | 40,000 |
4 Jun 2020 | USD | 15.78 | 16 | 15.78 | 15.89 | 15.89 | +0.11 (+0.70%) | 35,700 |
3 Jun 2020 | USD | 15.6 | 15.87 | 15.57 | 15.78 | 15.78 | +0.19 (+1.22%) | 29,500 |
2 Jun 2020 | USD | 15.67 | 15.82 | 15.45 | 15.59 | 15.59 | +0.31 (+2.03%) | 76,600 |
1 Jun 2020 | USD | 15.11 | 15.4 | 15.11 | 15.28 | 15.28 | +0.26 (+1.73%) | 88,300 |
29 May 2020 | USD | 15.33 | 15.33 | 14.96 | 15.02 | 15.02 | +0.11 (+0.74%) | 209,600 |
28 May 2020 | USD | 14.97 | 15.13 | 14.84 | 14.91 | 14.91 | +0.08 (+0.54%) | 51,700 |
27 May 2020 | USD | 14.81 | 14.87 | 14.63 | 14.83 | 14.83 | +0.24 (+1.64%) | 112,000 |
26 May 2020 | USD | 14.47 | 14.68 | 14.4 | 14.59 | 14.59 | +0.33 (+2.31%) | 174,200 |
22 May 2020 | USD | 14.27 | 14.27 | 14.15 | 14.26 | 14.26 | -0.21 (-1.45%) | 92,000 |
21 May 2020 | USD | 14.25 | 15.1 | 14.25 | 14.47 | 14.47 | -0.13 (-0.89%) | 82,400 |
20 May 2020 | USD | 14.56 | 14.61 | 14.42 | 14.6 | 14.6 | +0.11 (+0.76%) | 110,300 |
19 May 2020 | USD | 14.74 | 14.74 | 14.49 | 14.49 | 14.49 | -0.2 (-1.36%) | 114,800 |
18 May 2020 | USD | 14.33 | 14.71 | 14.33 | 14.69 | 14.69 | +0.35 (+2.44%) | 148,100 |
15 May 2020 | USD | 14.43 | 14.43 | 14.22 | 14.34 | 14.34 | +0.18 (+1.27%) | 85,300 |
14 May 2020 | USD | 13.99 | 14.18 | 13.92 | 14.16 | 14.16 | -0.11 (-0.77%) | 94,400 |
13 May 2020 | USD | 14.33 | 14.48 | 14.21 | 14.27 | 14.27 | -0.12 (-0.83%) | 58,800 |
12 May 2020 | USD | 14.29 | 14.55 | 14.29 | 14.39 | 14.39 | -0.32 (-2.18%) | 168,900 |
11 May 2020 | USD | 14.97 | 14.97 | 14.6 | 14.71 | 14.71 | +0.01 (+0.07%) | 88,300 |
8 May 2020 | USD | 14.62 | 14.81 | 14.55 | 14.7 | 14.7 | +0.4 (+2.80%) | 49,300 |
7 May 2020 | USD | 14.27 | 14.53 | 14.2 | 14.3 | 14.3 | -0.17 (-1.17%) | 124,800 |
6 May 2020 | USD | 14.66 | 14.74 | 14.46 | 14.47 | 14.47 | -0.38 (-2.56%) | 53,500 |
5 May 2020 | USD | 15.04 | 15.05 | 14.85 | 14.85 | 14.85 | +0.06 (+0.41%) | 45,500 |
4 May 2020 | USD | 14.72 | 14.81 | 14.58 | 14.79 | 14.79 | -0.23 (-1.53%) | 105,700 |
1 May 2020 | USD | 14.99 | 15.22 | 14.99 | 15.02 | 15.02 | -0.23 (-1.51%) | 64,700 |
30 Apr 2020 | USD | 15.18 | 15.41 | 15.05 | 15.25 | 15.25 | +0.01 (+0.07%) | 850,000 |
29 Apr 2020 | USD | 15.17 | 15.39 | 15.12 | 15.24 | 15.24 | +0.4 (+2.70%) | 634,900 |
28 Apr 2020 | USD | 14.97 | 15.03 | 14.83 | 14.84 | 14.84 | +0.38 (+2.63%) | 2,081,200 |
27 Apr 2020 | USD | 14.34 | 14.46 | 14.25 | 14.46 | 14.46 | +0.06 (+0.42%) | 692,200 |
24 Apr 2020 | USD | 14.49 | 14.49 | 14.23 | 14.4 | 14.4 | -0.04 (-0.28%) | 40,900 |