Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | USD | 17.24 | 17.31 | 16.8 | 17.14 | 17.14 | +0.15 (+0.88%) | 2,873,000 |
22 Jun 2020 | USD | 16.75 | 17 | 16.31 | 16.99 | 16.99 | +0.09 (+0.53%) | 2,841,700 |
19 Jun 2020 | USD | 18.01 | 18.19 | 16.77 | 16.9 | 16.9 | -0.9 (-5.06%) | 21,762,500 |
18 Jun 2020 | USD | 17.39 | 18.01 | 17.33 | 17.8 | 17.8 | +0.19 (+1.08%) | 2,877,400 |
17 Jun 2020 | USD | 17.85 | 18.14 | 17.57 | 17.61 | 17.61 | -0.2 (-1.12%) | 4,023,300 |
16 Jun 2020 | USD | 18.55 | 18.98 | 17.36 | 17.81 | 17.81 | -0.33 (-1.82%) | 4,539,300 |
15 Jun 2020 | USD | 16.9 | 18.72 | 16.57 | 18.14 | 18.14 | +1.78 (+10.88%) | 8,519,200 |
12 Jun 2020 | USD | 16.55 | 16.69 | 15.87 | 16.36 | 16.36 | +0.63 (+4.01%) | 1,646,300 |
11 Jun 2020 | USD | 16.08 | 16.48 | 15.57 | 15.73 | 15.73 | -1.57 (-9.08%) | 2,123,900 |
10 Jun 2020 | USD | 17.43 | 17.62 | 17.085 | 17.3 | 17.3 | -0.23 (-1.31%) | 2,288,793 |
9 Jun 2020 | USD | 17.49 | 17.83 | 17.14 | 17.53 | 17.53 | -0.57 (-3.15%) | 1,649,200 |
8 Jun 2020 | USD | 18.06 | 18.27 | 17.85 | 18.1 | 18.1 | +0.42 (+2.38%) | 1,415,100 |
5 Jun 2020 | USD | 18.26 | 18.81 | 17.56 | 17.68 | 17.68 | +0.4 (+2.31%) | 2,386,300 |
4 Jun 2020 | USD | 16.93 | 17.46 | 16.66 | 17.28 | 17.28 | +0.27 (+1.59%) | 2,300,800 |
3 Jun 2020 | USD | 16.7 | 17.22 | 16.53 | 17.01 | 17.01 | +0.57 (+3.47%) | 2,863,100 |
2 Jun 2020 | USD | 15.99 | 16.45 | 15.73 | 16.44 | 16.44 | +0.61 (+3.85%) | 3,027,700 |
1 Jun 2020 | USD | 15.4 | 16.02 | 15.31 | 15.83 | 15.83 | +0.37 (+2.39%) | 1,691,000 |
29 May 2020 | USD | 15.2 | 15.56 | 14.97 | 15.46 | 15.46 | -0.01 (-0.06%) | 2,769,100 |
28 May 2020 | USD | 15.46 | 15.92 | 14.94 | 15.47 | 15.47 | +0.27 (+1.78%) | 4,044,000 |
27 May 2020 | USD | 15.67 | 15.75 | 15.1 | 15.2 | 15.2 | +0.14 (+0.93%) | 5,731,000 |
26 May 2020 | USD | 15.1 | 15.46 | 15 | 15.06 | 15.06 | +0.88 (+6.21%) | 2,923,000 |
22 May 2020 | USD | 14.1 | 14.37 | 13.72 | 14.18 | 14.18 | +0.15 (+1.07%) | 1,247,500 |
21 May 2020 | USD | 13.98 | 14.17 | 13.81 | 14.03 | 14.03 | +0.07 (+0.50%) | 1,303,000 |
20 May 2020 | USD | 13.96 | 14.18 | 13.86 | 13.96 | 13.96 | +0.4 (+2.95%) | 1,845,200 |
19 May 2020 | USD | 14.07 | 14.235 | 13.35 | 13.56 | 13.56 | -0.65 (-4.57%) | 1,382,000 |
18 May 2020 | USD | 13.45 | 14.28 | 13.37 | 14.21 | 14.21 | +1.68 (+13.41%) | 1,954,400 |
15 May 2020 | USD | 12.2 | 12.645 | 12.02 | 12.53 | 12.53 | +0.2 (+1.62%) | 3,309,500 |
14 May 2020 | USD | 11.63 | 12.44 | 11.26 | 12.33 | 12.33 | +0.17 (+1.40%) | 1,796,800 |
13 May 2020 | USD | 13.24 | 13.245 | 12.03 | 12.16 | 12.16 | -1.21 (-9.05%) | 2,308,000 |
12 May 2020 | USD | 14.14 | 14.37 | 13.35 | 13.37 | 13.37 | -0.89 (-6.24%) | 1,438,200 |