Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 16.45 | 16.51 | 16.08 | 16.26 | 16.26 | -0.16 (-0.97%) | 355,684 |
17 Jul 2020 | USD | 16.5 | 16.61 | 16.29 | 16.42 | 16.42 | -0.01 (-0.06%) | 533,200 |
16 Jul 2020 | USD | 16.49 | 16.74 | 16.36 | 16.43 | 16.43 | -0.19 (-1.14%) | 289,900 |
15 Jul 2020 | USD | 16.48 | 16.75 | 16.3 | 16.62 | 16.62 | +0.34 (+2.09%) | 429,400 |
14 Jul 2020 | USD | 16.13 | 16.34 | 15.88 | 16.28 | 16.28 | +0.08 (+0.49%) | 606,000 |
13 Jul 2020 | USD | 16.24 | 16.88 | 16.09 | 16.2 | 16.2 | +0.14 (+0.87%) | 593,800 |
10 Jul 2020 | USD | 15.54 | 16.11 | 15.36 | 16.06 | 16.06 | +0.52 (+3.35%) | 702,300 |
9 Jul 2020 | USD | 15.25 | 16.12 | 15.2 | 15.54 | 15.54 | +0.33 (+2.17%) | 1,308,100 |
8 Jul 2020 | USD | 14.69 | 15.21 | 14.59 | 15.21 | 15.21 | +0.53 (+3.61%) | 426,700 |
7 Jul 2020 | USD | 14.78 | 15.06 | 14.52 | 14.68 | 14.68 | -0.12 (-0.81%) | 403,700 |
6 Jul 2020 | USD | 15.27 | 15.38 | 14.54 | 14.8 | 14.8 | -0.31 (-2.05%) | 511,500 |
2 Jul 2020 | USD | 15.65 | 16 | 14.9 | 15.11 | 15.11 | +0.24 (+1.61%) | 829,200 |
1 Jul 2020 | USD | 13.91 | 15.02 | 13.91 | 14.87 | 14.87 | +1.05 (+7.60%) | 1,079,100 |
30 Jun 2020 | USD | 13.51 | 13.85 | 13.26 | 13.82 | 13.82 | +0.26 (+1.92%) | 324,000 |
29 Jun 2020 | USD | 13.29 | 13.98 | 13.19 | 13.56 | 13.56 | +0.53 (+4.07%) | 535,900 |
26 Jun 2020 | USD | 13.45 | 14.01 | 12.82 | 13.03 | 13.03 | -0.49 (-3.62%) | 1,426,800 |
25 Jun 2020 | USD | 13.36 | 13.89 | 13.25 | 13.52 | 13.52 | 0.0 (0.0%) | 583,700 |
24 Jun 2020 | USD | 14.68 | 14.86 | 13.5 | 13.52 | 13.52 | -1.33 (-8.96%) | 667,000 |
23 Jun 2020 | USD | 15 | 15.18 | 14.78 | 14.85 | 14.85 | +0.01 (+0.07%) | 724,600 |
22 Jun 2020 | USD | 14.47 | 15 | 13.82 | 14.84 | 14.84 | +0.38 (+2.63%) | 675,800 |
19 Jun 2020 | USD | 14.61 | 15 | 14.46 | 14.46 | 14.46 | -0.01 (-0.07%) | 2,173,200 |
18 Jun 2020 | USD | 14.37 | 14.71 | 14.37 | 14.47 | 14.47 | +0.01 (+0.07%) | 190,900 |
17 Jun 2020 | USD | 14.8 | 14.88 | 14.43 | 14.46 | 14.46 | -0.27 (-1.83%) | 278,400 |
16 Jun 2020 | USD | 15 | 15.01 | 14.21 | 14.73 | 14.73 | -0.03 (-0.20%) | 352,600 |
15 Jun 2020 | USD | 13.54 | 14.8 | 13.54 | 14.76 | 14.76 | +0.85 (+6.11%) | 472,900 |
12 Jun 2020 | USD | 13.92 | 14.05 | 13.34 | 13.91 | 13.91 | +0.42 (+3.11%) | 456,100 |
11 Jun 2020 | USD | 13.98 | 14.07 | 13.46 | 13.49 | 13.49 | -0.83 (-5.80%) | 702,100 |
10 Jun 2020 | USD | 14.51 | 14.73 | 14.02 | 14.32 | 14.32 | -0.14 (-0.97%) | 352,200 |
9 Jun 2020 | USD | 14.17 | 14.63 | 14.08 | 14.46 | 14.46 | +0.08 (+0.56%) | 494,300 |
8 Jun 2020 | USD | 14.88 | 15 | 14.35 | 14.38 | 14.38 | -0.36 (-2.44%) | 440,200 |