Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 21.27 | 21.28 | 18.8 | 19.63 | 19.63 | +0.1 (+0.51%) | 5,819,315 |
11 Jun 2020 | USD | 20.63 | 21 | 18.61 | 19.53 | 19.53 | -3.39 (-14.79%) | 4,633,688 |
10 Jun 2020 | USD | 23.71 | 23.87 | 22.25 | 22.92 | 22.92 | -1.31 (-5.41%) | 4,292,472 |
9 Jun 2020 | USD | 24.91 | 25.09 | 24.03 | 24.23 | 24.23 | -1.92 (-7.34%) | 4,973,915 |
8 Jun 2020 | USD | 24.84 | 26.17 | 24.385 | 26.15 | 26.15 | +2.74 (+11.70%) | 4,715,066 |
5 Jun 2020 | USD | 23.86 | 24.4 | 23.14 | 23.41 | 23.41 | +1.5 (+6.85%) | 4,203,056 |
4 Jun 2020 | USD | 20.76 | 22.135 | 20.56 | 21.91 | 21.91 | +1.44 (+7.03%) | 5,261,608 |
3 Jun 2020 | USD | 20 | 20.67 | 19.64 | 20.47 | 20.47 | +1.1 (+5.68%) | 5,412,357 |
2 Jun 2020 | USD | 18.61 | 19.4 | 18.33 | 19.37 | 19.37 | +1.08 (+5.90%) | 4,336,509 |
1 Jun 2020 | USD | 17.81 | 18.4782 | 17.45 | 18.29 | 18.29 | +0.4 (+2.24%) | 4,886,232 |
29 May 2020 | USD | 17.92 | 18.33 | 17.33 | 17.89 | 17.89 | -0.43 (-2.35%) | 16,923,391 |
28 May 2020 | USD | 18.55 | 18.865 | 17.63 | 18.32 | 18.32 | -0.1 (-0.54%) | 4,371,790 |
27 May 2020 | USD | 18.3 | 18.72 | 17.55 | 18.42 | 18.42 | +0.14 (+0.77%) | 4,479,915 |
26 May 2020 | USD | 19.21 | 19.44 | 18.17 | 18.28 | 18.28 | +0.24 (+1.33%) | 3,670,020 |
22 May 2020 | USD | 17.08 | 18.09 | 16.635 | 18.04 | 18.04 | +0.73 (+4.22%) | 3,416,396 |
21 May 2020 | USD | 17.52 | 17.77 | 17.03 | 17.31 | 17.31 | -0.05 (-0.29%) | 4,452,947 |
20 May 2020 | USD | 17.25 | 17.965 | 17.07 | 17.36 | 17.36 | +0.64 (+3.83%) | 4,907,407 |
19 May 2020 | USD | 17.47 | 17.73 | 16.5 | 16.72 | 16.72 | -0.72 (-4.13%) | 5,763,874 |
18 May 2020 | USD | 16.53 | 17.76 | 16.335 | 17.44 | 17.44 | +2.41 (+16.03%) | 5,714,986 |
15 May 2020 | USD | 14.19 | 15.305 | 14.01 | 15.03 | 15.03 | +0.84 (+5.92%) | 3,867,810 |
14 May 2020 | USD | 13.72 | 14.92 | 13.09 | 14.19 | 14.19 | +0.11 (+0.78%) | 5,232,165 |
13 May 2020 | USD | 14.12 | 14.55 | 13.42 | 14.08 | 14.08 | -0.34 (-2.36%) | 6,336,134 |
12 May 2020 | USD | 13.58 | 15.23 | 13.4801 | 14.42 | 14.42 | +1.04 (+7.77%) | 6,122,210 |
11 May 2020 | USD | 13.66 | 13.7975 | 13.14 | 13.38 | 13.38 | -0.42 (-3.04%) | 5,590,404 |
8 May 2020 | USD | 13.81 | 14.1 | 13.335 | 13.8 | 13.8 | +0.38 (+2.83%) | 6,408,861 |
7 May 2020 | USD | 12.43 | 13.94 | 12.09 | 13.42 | 13.42 | +1.76 (+15.09%) | 6,512,903 |
6 May 2020 | USD | 12.31 | 12.68 | 11.6 | 11.66 | 11.66 | -0.79 (-6.35%) | 3,580,815 |
5 May 2020 | USD | 12.88 | 12.88 | 12.17 | 12.45 | 12.45 | +0.49 (+4.10%) | 4,276,421 |
4 May 2020 | USD | 11.04 | 12.45 | 11.01 | 11.96 | 11.96 | +0.15 (+1.27%) | 4,565,225 |
1 May 2020 | USD | 12.5 | 12.71 | 11.5 | 11.81 | 11.81 | -1.15 (-8.87%) | 4,932,231 |