Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 20.68 | 21.71 | 20.68 | 21.71 | 21.71 | +0.93 (+4.48%) | 1,187,950 |
16 Jul 2020 | USD | 20.77 | 20.97 | 20.48 | 20.78 | 20.78 | -0.245 (-1.17%) | 1,133,300 |
15 Jul 2020 | USD | 20.29 | 21.1 | 20.29 | 21.025 | 21.025 | +0.765 (+3.78%) | 1,023,600 |
14 Jul 2020 | USD | 19.23 | 20.28 | 19.16 | 20.26 | 20.26 | +0.89 (+4.59%) | 851,900 |
13 Jul 2020 | USD | 19.27 | 19.685 | 19.23 | 19.37 | 19.37 | +0.13 (+0.68%) | 719,700 |
10 Jul 2020 | USD | 19.3 | 19.53 | 19.14 | 19.24 | 19.24 | -0.15 (-0.77%) | 610,500 |
9 Jul 2020 | USD | 19.41 | 19.55 | 19.2 | 19.39 | 19.39 | -0.03 (-0.15%) | 622,000 |
8 Jul 2020 | USD | 19.14 | 19.45 | 19.02 | 19.42 | 19.42 | +0.22 (+1.15%) | 648,800 |
7 Jul 2020 | USD | 19.06 | 19.24 | 18.81 | 19.2 | 19.2 | -0.01 (-0.05%) | 540,600 |
6 Jul 2020 | USD | 19.33 | 19.46 | 19.13 | 19.21 | 19.21 | +0.09 (+0.47%) | 381,700 |
2 Jul 2020 | USD | 18.88 | 19.15 | 18.68 | 19.12 | 19.12 | +0.45 (+2.41%) | 613,600 |
1 Jul 2020 | USD | 18.43 | 18.74 | 18.42 | 18.67 | 18.67 | +0.23 (+1.25%) | 591,800 |
30 Jun 2020 | USD | 18.17 | 18.5 | 18.12 | 18.44 | 18.44 | +0.34 (+1.88%) | 492,400 |
29 Jun 2020 | USD | 18.22 | 18.52 | 17.86 | 18.1 | 18.1 | +0.03 (+0.17%) | 982,800 |
26 Jun 2020 | USD | 18.46 | 18.49 | 18.01 | 18.07 | 18.07 | -0.39 (-2.11%) | 2,521,526 |
25 Jun 2020 | USD | 18.07 | 18.47 | 17.85 | 18.46 | 18.46 | +0.15 (+0.82%) | 554,415 |
24 Jun 2020 | USD | 19.05 | 19.12 | 18.11 | 18.31 | 18.31 | -0.975 (-5.06%) | 827,455 |
23 Jun 2020 | USD | 19.46 | 19.53 | 19.04 | 19.285 | 19.285 | +0.195 (+1.02%) | 1,005,090 |
22 Jun 2020 | USD | 18.92 | 19.2 | 18.82 | 19.09 | 19.09 | +0.09 (+0.47%) | 658,733 |
19 Jun 2020 | USD | 18.84 | 19.2 | 18.78 | 19 | 19 | +0.37 (+1.99%) | 2,264,141 |
18 Jun 2020 | USD | 18.57 | 18.83 | 18.38 | 18.63 | 18.63 | -0.04 (-0.21%) | 330,229 |
17 Jun 2020 | USD | 18.48 | 18.87 | 18.36 | 18.67 | 18.67 | +0.29 (+1.58%) | 418,296 |
16 Jun 2020 | USD | 18.84 | 18.89 | 18.07 | 18.38 | 18.38 | +0.12 (+0.66%) | 724,990 |
15 Jun 2020 | USD | 17.3 | 18.38 | 17.2 | 18.26 | 18.26 | +0.62 (+3.51%) | 412,452 |
12 Jun 2020 | USD | 18 | 18.19 | 17.19 | 17.64 | 17.64 | +0.13 (+0.74%) | 841,170 |
11 Jun 2020 | USD | 18.15 | 18.36 | 17.49 | 17.51 | 17.51 | -1.33 (-7.06%) | 863,571 |
10 Jun 2020 | USD | 19.12 | 19.2 | 18.8 | 18.84 | 18.84 | -0.17 (-0.89%) | 810,608 |
9 Jun 2020 | USD | 18.86 | 19.06 | 18.51 | 19.01 | 19.01 | -0.04 (-0.21%) | 633,981 |
8 Jun 2020 | USD | 18.56 | 19.105 | 18.455 | 19.05 | 19.05 | +0.66 (+3.59%) | 658,190 |
5 Jun 2020 | USD | 18.57 | 18.97 | 18.33 | 18.39 | 18.39 | +0.16 (+0.88%) | 602,351 |