Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 11.94 | 12.19 | 11.61 | 11.63 | 11.63 | -0.5 (-4.12%) | 187,337 |
17 Jun 2020 | USD | 12.87 | 13.14 | 12.13 | 12.13 | 12.13 | -0.87 (-6.69%) | 171,977 |
16 Jun 2020 | USD | 13.65 | 13.72 | 12.78 | 13 | 13 | -0.08 (-0.61%) | 268,316 |
15 Jun 2020 | USD | 12.01 | 13.41 | 11.85 | 13.08 | 13.08 | +0.66 (+5.31%) | 392,256 |
12 Jun 2020 | USD | 12.71 | 12.769 | 12.13 | 12.42 | 12.42 | +0.12 (+0.98%) | 388,783 |
11 Jun 2020 | USD | 13.02 | 13.41 | 12.29 | 12.3 | 12.3 | -1.48 (-10.74%) | 497,083 |
10 Jun 2020 | USD | 15.85 | 15.85 | 13.71 | 13.78 | 13.78 | -2.38 (-14.73%) | 337,223 |
9 Jun 2020 | USD | 16.26 | 16.46 | 15.71 | 16.16 | 16.16 | -0.85 (-5.00%) | 295,858 |
8 Jun 2020 | USD | 16.92 | 17.12 | 16.61 | 17.01 | 17.01 | +0.41 (+2.47%) | 240,722 |
5 Jun 2020 | USD | 16.41 | 16.785 | 16.18 | 16.6 | 16.6 | +0.56 (+3.49%) | 364,655 |
4 Jun 2020 | USD | 15.39 | 16.2 | 15.37 | 16.04 | 16.04 | +0.49 (+3.15%) | 241,481 |
3 Jun 2020 | USD | 15.51 | 15.75 | 15.41 | 15.55 | 15.55 | +0.32 (+2.10%) | 277,210 |
2 Jun 2020 | USD | 14.85 | 15.45 | 14.79 | 15.23 | 15.23 | +0.64 (+4.39%) | 322,586 |
1 Jun 2020 | USD | 14.47 | 14.805 | 14.35 | 14.59 | 14.59 | +0.21 (+1.46%) | 368,238 |
29 May 2020 | USD | 14.42 | 14.54 | 13.99 | 14.38 | 14.38 | -0.28 (-1.91%) | 401,702 |
28 May 2020 | USD | 14.87 | 15.05 | 14.58 | 14.66 | 14.66 | +0.11 (+0.76%) | 557,689 |
27 May 2020 | USD | 14.55 | 14.75 | 14.34 | 14.55 | 14.55 | +0.27 (+1.89%) | 634,546 |
26 May 2020 | USD | 14.42 | 14.44 | 14.02 | 14.28 | 14.28 | +0.3 (+2.15%) | 287,310 |
22 May 2020 | USD | 13.9 | 14.04 | 13.75 | 13.98 | 13.98 | +0.2 (+1.45%) | 199,005 |
21 May 2020 | USD | 13.88 | 14.04 | 13.76 | 13.78 | 13.78 | -0.11 (-0.79%) | 339,877 |
20 May 2020 | USD | 13.59 | 14.07 | 13.59 | 13.89 | 13.89 | +0.56 (+4.20%) | 323,184 |
19 May 2020 | USD | 13.89 | 14.03 | 13.33 | 13.33 | 13.33 | -0.76 (-5.39%) | 259,214 |
18 May 2020 | USD | 14.42 | 14.64 | 14.07 | 14.09 | 14.09 | +0.34 (+2.47%) | 366,722 |
15 May 2020 | USD | 13.51 | 14.08 | 13.51 | 13.75 | 13.75 | +0.1 (+0.73%) | 280,898 |
14 May 2020 | USD | 13.14 | 13.65 | 12.68 | 13.65 | 13.65 | +0.09 (+0.66%) | 337,363 |
13 May 2020 | USD | 13.36 | 13.79 | 13.22 | 13.56 | 13.56 | +0.04 (+0.30%) | 367,243 |
12 May 2020 | USD | 13.48 | 13.72 | 13.17 | 13.52 | 13.52 | +0.14 (+1.05%) | 309,123 |
11 May 2020 | USD | 13.03 | 13.65 | 12.77 | 13.38 | 13.38 | -0.75 (-5.31%) | 291,966 |
8 May 2020 | USD | 13.47 | 14.31 | 13.27 | 14.13 | 14.13 | +1.01 (+7.70%) | 223,884 |
7 May 2020 | USD | 12.99 | 13.23 | 12.84 | 13.12 | 13.12 | +0.33 (+2.58%) | 143,932 |