Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | USD | 14.64 | 14.79 | 14.29 | 14.75 | 295 | -0.45 (-2.96%) | 2,501,649 |
29 Jul 2020 | USD | 15.12 | 15.285 | 14.96 | 15.2 | 304 | +0.65 (+4.47%) | 2,566,842 |
28 Jul 2020 | USD | 14.86 | 14.91 | 14.515 | 14.55 | 291 | -0.38 (-2.55%) | 1,576,724 |
27 Jul 2020 | USD | 14.79 | 15.03 | 14.61 | 14.93 | 298.6 | -0.12 (-0.80%) | 1,734,886 |
24 Jul 2020 | USD | 14.75 | 15.06 | 14.65 | 15.05 | 301 | -0.39 (-2.53%) | 2,684,093 |
23 Jul 2020 | USD | 15.73 | 15.9 | 15.35 | 15.44 | 308.8 | -0.27 (-1.72%) | 3,230,107 |
22 Jul 2020 | USD | 15.97 | 16.1 | 15.53 | 15.71 | 314.2 | -0.76 (-4.61%) | 2,313,141 |
21 Jul 2020 | USD | 16.93 | 16.9301 | 16.42 | 16.47 | 329.4 | +0.26 (+1.60%) | 2,509,135 |
20 Jul 2020 | USD | 16.03 | 16.35 | 15.9 | 16.21 | 324.2 | +0.6 (+3.84%) | 2,088,290 |
17 Jul 2020 | USD | 15.71 | 15.78 | 15.45 | 15.61 | 312.2 | +0.03 (+0.19%) | 2,182,091 |
16 Jul 2020 | USD | 15.19 | 15.62 | 15.15 | 15.58 | 311.6 | -1.17 (-6.99%) | 4,411,420 |
15 Jul 2020 | USD | 16.86 | 16.97 | 16.58 | 16.75 | 335 | -0.2 (-1.18%) | 2,989,869 |
14 Jul 2020 | USD | 16.44 | 17.145 | 16.38 | 16.95 | 339 | -0.39 (-2.25%) | 4,621,273 |
13 Jul 2020 | USD | 17.91 | 18.31 | 17.28 | 17.34 | 346.8 | -0.66 (-3.67%) | 3,940,559 |
10 Jul 2020 | USD | 18.13 | 18.17 | 17.7041 | 18 | 360 | -0.8 (-4.26%) | 3,311,044 |
9 Jul 2020 | USD | 19.56 | 19.69 | 18.49 | 18.8 | 376 | -0.37 (-1.93%) | 7,058,802 |
8 Jul 2020 | USD | 18.52 | 19.21 | 18.39 | 19.17 | 383.4 | +1.65 (+9.42%) | 4,800,766 |
7 Jul 2020 | USD | 17.64 | 18.12 | 17.5 | 17.52 | 350.4 | -1.62 (-8.46%) | 4,400,512 |
6 Jul 2020 | USD | 18.16 | 19.17 | 18.15 | 19.14 | 382.8 | +4.24 (+28.46%) | 6,174,347 |
2 Jul 2020 | USD | 14.78 | 15.07 | 14.7 | 14.9 | 298 | +1.38 (+10.21%) | 3,442,828 |
1 Jul 2020 | USD | 13.42 | 13.87 | 13.38 | 13.52 | 270.4 | +0.4 (+3.05%) | 2,144,518 |
30 Jun 2020 | USD | 13.28 | 13.34 | 12.92 | 13.12 | 262.4 | -0.37 (-2.74%) | 2,091,295 |
29 Jun 2020 | USD | 13.4 | 13.53 | 13.2179 | 13.49 | 269.8 | -0.16 (-1.17%) | 1,333,451 |
26 Jun 2020 | USD | 13.82 | 13.84 | 13.45 | 13.65 | 273 | -0.3 (-2.15%) | 2,798,510 |
25 Jun 2020 | USD | 13.73 | 14.09 | 13.67 | 13.95 | 279 | +0.01 (+0.07%) | 1,728,171 |
24 Jun 2020 | USD | 14.16 | 14.25 | 13.62 | 13.94 | 278.8 | -0.4 (-2.79%) | 2,131,189 |
23 Jun 2020 | USD | 14.49 | 14.62 | 14.32 | 14.34 | 286.8 | +0.27 (+1.92%) | 1,472,723 |
22 Jun 2020 | USD | 13.68 | 14.1 | 13.61 | 14.07 | 281.4 | +0.29 (+2.10%) | 1,588,451 |
19 Jun 2020 | USD | 14.33 | 14.33 | 13.5799 | 13.78 | 275.6 | +0.07 (+0.51%) | 1,912,819 |
18 Jun 2020 | USD | 13.5 | 13.78 | 13.5 | 13.71 | 274.2 | +0.17 (+1.26%) | 1,059,911 |