Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2020 | USD | 14.8 | 15.27 | 14.8 | 15.17 | 15.17 | +0.37 (+2.50%) | 121,706,482 |
29 Sep 2020 | USD | 15.39 | 15.41 | 14.76 | 14.8 | 14.8 | -0.51 (-3.33%) | 118,237,440 |
28 Sep 2020 | USD | 15.19 | 15.37 | 14.98 | 15.31 | 15.31 | +0.12 (+0.79%) | 61,271,111 |
25 Sep 2020 | USD | 15.2 | 15.31 | 15.11 | 15.19 | 15.19 | +0.07 (+0.46%) | 61,408,700 |
24 Sep 2020 | USD | 15.59 | 15.61 | 15.12 | 15.12 | 15.12 | -0.51 (-3.26%) | 106,101,124 |
23 Sep 2020 | USD | 15.59 | 15.83 | 15.51 | 15.63 | 15.63 | +0.06 (+0.39%) | 59,920,047 |
22 Sep 2020 | USD | 15.67 | 15.84 | 15.39 | 15.57 | 15.57 | -0.29 (-1.83%) | 86,775,631 |
21 Sep 2020 | USD | 16 | 16.05 | 15.71 | 15.86 | 15.86 | -0.21 (-1.31%) | 89,616,165 |
18 Sep 2020 | USD | 15.62 | 16.09 | 15.52 | 16.07 | 16.07 | +0.5 (+3.21%) | 137,319,330 |
17 Sep 2020 | USD | 15.54 | 15.72 | 15.4 | 15.57 | 15.57 | +0.13 (+0.84%) | 98,821,563 |
16 Sep 2020 | USD | 15.32 | 15.54 | 15.21 | 15.44 | 15.44 | +0.09 (+0.59%) | 72,241,475 |
15 Sep 2020 | USD | 15.2 | 15.48 | 15.15 | 15.35 | 15.35 | +0.05 (+0.33%) | 65,713,267 |
14 Sep 2020 | USD | 15.01 | 15.3 | 14.92 | 15.3 | 15.3 | +0.29 (+1.93%) | 68,025,105 |
11 Sep 2020 | USD | 15.18 | 15.3 | 14.82 | 15.01 | 15.01 | -0.33 (-2.15%) | 95,423,625 |
10 Sep 2020 | USD | 15.32 | 15.48 | 15.2 | 15.34 | 15.34 | +0.13 (+0.85%) | 95,709,239 |
9 Sep 2020 | USD | 15.26 | 15.56 | 15.13 | 15.21 | 15.21 | -0.22 (-1.43%) | 101,357,247 |
8 Sep 2020 | USD | 15 | 15.43 | 15 | 15.43 | 15.43 | +0.49 (+3.28%) | 140,760,166 |
7 Sep 2020 | USD | 14.88 | 15.24 | 14.83 | 14.94 | 14.94 | -0.02 (-0.13%) | 103,137,681 |
4 Sep 2020 | USD | 14.73 | 15.06 | 14.6 | 14.96 | 14.96 | +0.06 (+0.40%) | 90,988,999 |
3 Sep 2020 | USD | 15.32 | 15.33 | 14.84 | 14.9 | 14.9 | -0.42 (-2.74%) | 127,984,159 |
2 Sep 2020 | USD | 15.01 | 15.53 | 15.01 | 15.32 | 15.32 | +0.18 (+1.19%) | 167,938,297 |
1 Sep 2020 | USD | 14.96 | 15.23 | 14.88 | 15.14 | 15.14 | +0.06 (+0.40%) | 81,364,258 |
31 Aug 2020 | USD | 15.3 | 15.68 | 14.99 | 15.08 | 15.08 | -0.05 (-0.33%) | 179,712,954 |
28 Aug 2020 | USD | 14.26 | 15.18 | 14.26 | 15.13 | 15.13 | +0.67 (+4.63%) | 241,040,002 |
27 Aug 2020 | USD | 14.4 | 14.46 | 14.11 | 14.46 | 14.46 | +0.09 (+0.63%) | 62,666,677 |
26 Aug 2020 | USD | 14.6 | 14.61 | 14.28 | 14.37 | 14.37 | -0.23 (-1.58%) | 73,411,772 |
25 Aug 2020 | USD | 14.56 | 14.69 | 14.46 | 14.6 | 14.6 | +0.14 (+0.97%) | 74,832,022 |
24 Aug 2020 | USD | 14.5 | 14.71 | 14.41 | 14.46 | 14.46 | +0.01 (+0.07%) | 91,944,886 |
21 Aug 2020 | USD | 14.71 | 14.71 | 14.32 | 14.45 | 14.45 | -0.14 (-0.96%) | 123,451,733 |
20 Aug 2020 | USD | 15.01 | 15.14 | 14.53 | 14.59 | 14.59 | -0.51 (-3.38%) | 133,380,162 |