Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 15.82 | 17.37 | 15.72 | 16.31 | 16.31 | -0.36 (-2.16%) | 3,180,100 |
4 Jun 2020 | USD | 17.2 | 18.17 | 16.26 | 16.67 | 16.67 | -0.96 (-5.45%) | 2,554,600 |
3 Jun 2020 | USD | 16.83 | 17.67 | 16.73 | 17.63 | 17.63 | +1.09 (+6.59%) | 1,350,700 |
2 Jun 2020 | USD | 16.93 | 16.94 | 16.09 | 16.54 | 16.54 | -0.11 (-0.66%) | 858,700 |
1 Jun 2020 | USD | 15.79 | 16.75 | 15.72 | 16.65 | 16.65 | +0.86 (+5.45%) | 1,326,100 |
29 May 2020 | USD | 15.2 | 15.835 | 15.06 | 15.79 | 15.79 | +0.47 (+3.07%) | 957,200 |
28 May 2020 | USD | 16.3 | 16.4 | 15.23 | 15.32 | 15.32 | -0.99 (-6.07%) | 940,600 |
27 May 2020 | USD | 15.43 | 16.31 | 14.95 | 16.31 | 16.31 | +1.06 (+6.95%) | 1,301,100 |
26 May 2020 | USD | 15.45 | 15.47 | 14.91 | 15.25 | 15.25 | +0.46 (+3.11%) | 1,184,300 |
22 May 2020 | USD | 14.49 | 14.8 | 14.18 | 14.79 | 14.79 | +0.45 (+3.14%) | 532,300 |
21 May 2020 | USD | 14.68 | 14.72 | 14.095 | 14.34 | 14.34 | -0.36 (-2.45%) | 454,900 |
20 May 2020 | USD | 14.38 | 14.8 | 14.28 | 14.7 | 14.7 | +0.63 (+4.48%) | 822,000 |
19 May 2020 | USD | 13.96 | 14.37 | 13.86 | 14.07 | 14.07 | +0.06 (+0.43%) | 603,700 |
18 May 2020 | USD | 14.17 | 14.51 | 13.89 | 14.01 | 14.01 | +0.47 (+3.47%) | 874,600 |
15 May 2020 | USD | 13.13 | 13.64 | 12.95 | 13.54 | 13.54 | +0.34 (+2.58%) | 656,628 |
14 May 2020 | USD | 13.04 | 13.2 | 12.72 | 13.2 | 13.2 | -0.1 (-0.75%) | 846,300 |
13 May 2020 | USD | 14.21 | 14.21 | 13.12 | 13.3 | 13.3 | -0.77 (-5.47%) | 952,100 |
12 May 2020 | USD | 14.75 | 14.882 | 14.02 | 14.07 | 14.07 | -0.61 (-4.16%) | 869,500 |
11 May 2020 | USD | 14 | 14.89 | 14 | 14.68 | 14.68 | +0.49 (+3.45%) | 755,200 |
8 May 2020 | USD | 14.02 | 14.25 | 13.84 | 14.19 | 14.19 | +0.44 (+3.20%) | 818,431 |
7 May 2020 | USD | 13.46 | 13.925 | 13.38 | 13.75 | 13.75 | +0.63 (+4.80%) | 659,400 |
6 May 2020 | USD | 12.75 | 13.24 | 12.75 | 13.12 | 13.12 | +0.39 (+3.06%) | 747,200 |
5 May 2020 | USD | 12.94 | 13.13 | 12.63 | 12.73 | 12.73 | +0.17 (+1.35%) | 837,400 |
4 May 2020 | USD | 11.89 | 12.59 | 11.667 | 12.56 | 12.56 | +0.42 (+3.46%) | 763,700 |
1 May 2020 | USD | 12.38 | 12.66 | 11.99 | 12.14 | 12.14 | -0.66 (-5.16%) | 888,200 |
30 Apr 2020 | USD | 12.75 | 12.94 | 12.5 | 12.8 | 12.8 | -0.08 (-0.62%) | 770,500 |
29 Apr 2020 | USD | 12.43 | 13.09 | 12.32 | 12.88 | 12.88 | +0.78 (+6.45%) | 1,106,200 |
28 Apr 2020 | USD | 12.5 | 12.59 | 12.04 | 12.1 | 12.1 | -0.19 (-1.55%) | 912,700 |
27 Apr 2020 | USD | 12.18 | 12.428 | 12.1 | 12.29 | 12.29 | +0.3 (+2.50%) | 666,100 |
24 Apr 2020 | USD | 11.74 | 12.07 | 11.43 | 11.99 | 11.99 | +0.27 (+2.30%) | 555,100 |