Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2020 | USD | 21.75 | 23.19 | 21.59 | 22.55 | 22.55 | +0.72 (+3.30%) | 77,061,608 |
15 Sep 2020 | USD | 21.82 | 22.04 | 21.24 | 21.83 | 21.83 | +0.12 (+0.55%) | 36,205,051 |
14 Sep 2020 | USD | 22.16 | 22.76 | 21.47 | 21.71 | 21.71 | -0.32 (-1.45%) | 64,901,882 |
11 Sep 2020 | USD | 20.28 | 22.22 | 20.13 | 22.03 | 22.03 | +1.82 (+9.01%) | 59,220,323 |
10 Sep 2020 | USD | 20.51 | 20.77 | 20.2 | 20.21 | 20.21 | -0.12 (-0.59%) | 28,137,767 |
9 Sep 2020 | USD | 20.92 | 21.13 | 20.11 | 20.33 | 20.33 | -0.84 (-3.97%) | 43,700,657 |
8 Sep 2020 | USD | 21.64 | 21.82 | 21 | 21.17 | 21.17 | -0.47 (-2.17%) | 35,637,706 |
7 Sep 2020 | USD | 21.72 | 22.47 | 21.45 | 21.64 | 21.64 | -0.08 (-0.37%) | 53,098,618 |
4 Sep 2020 | USD | 20.92 | 22.1 | 20.88 | 21.72 | 21.72 | +0.43 (+2.02%) | 43,963,315 |
3 Sep 2020 | USD | 21.79 | 21.79 | 21.17 | 21.29 | 21.29 | -0.35 (-1.62%) | 29,498,677 |
2 Sep 2020 | USD | 21.88 | 21.95 | 21.33 | 21.64 | 21.64 | -0.1 (-0.46%) | 27,533,138 |
1 Sep 2020 | USD | 21.56 | 21.95 | 21.26 | 21.74 | 21.74 | +0.07 (+0.32%) | 29,701,759 |
31 Aug 2020 | USD | 21.81 | 22.27 | 21.67 | 21.67 | 21.67 | -0.07 (-0.32%) | 34,191,008 |
28 Aug 2020 | USD | 21.11 | 21.86 | 21.03 | 21.74 | 21.74 | +0.26 (+1.21%) | 42,009,997 |
27 Aug 2020 | USD | 21.04 | 21.61 | 20.77 | 21.48 | 21.48 | +0.45 (+2.14%) | 40,169,966 |
26 Aug 2020 | USD | 22.55 | 22.71 | 20.9 | 21.03 | 21.03 | -1.82 (-7.96%) | 87,156,128 |
25 Aug 2020 | USD | 23.39 | 23.55 | 22.67 | 22.85 | 22.85 | -0.5 (-2.14%) | 34,150,724 |
24 Aug 2020 | USD | 22.84 | 23.58 | 22.5 | 23.35 | 23.35 | +0.67 (+2.95%) | 44,876,392 |
21 Aug 2020 | USD | 23 | 23.35 | 22.51 | 22.68 | 22.68 | -0.13 (-0.57%) | 39,022,085 |
20 Aug 2020 | USD | 22.75 | 23.24 | 22.63 | 22.81 | 22.81 | -0.22 (-0.96%) | 29,577,705 |
19 Aug 2020 | USD | 24.01 | 24.01 | 22.91 | 23.03 | 23.03 | -1.03 (-4.28%) | 51,411,860 |
18 Aug 2020 | USD | 24.15 | 24.24 | 23.78 | 24.06 | 24.06 | +0.07 (+0.29%) | 48,265,436 |
17 Aug 2020 | USD | 23.6 | 24.04 | 23.24 | 23.99 | 23.99 | +0.53 (+2.26%) | 60,391,547 |
14 Aug 2020 | USD | 23.26 | 23.62 | 23.06 | 23.46 | 23.46 | +0.3 (+1.30%) | 37,149,500 |
13 Aug 2020 | USD | 23.13 | 23.45 | 22.83 | 23.16 | 23.16 | +0.22 (+0.96%) | 36,270,250 |
12 Aug 2020 | USD | 23.12 | 23.58 | 22.17 | 22.94 | 22.94 | -0.24 (-1.04%) | 51,980,522 |
11 Aug 2020 | USD | 24.09 | 24.33 | 23.13 | 23.18 | 23.18 | -0.91 (-3.78%) | 48,113,851 |
10 Aug 2020 | USD | 23.5 | 24.26 | 23.45 | 24.09 | 24.09 | +0.64 (+2.73%) | 56,134,473 |
7 Aug 2020 | USD | 23.88 | 24.06 | 22.86 | 23.45 | 23.45 | -0.54 (-2.25%) | 67,513,500 |
6 Aug 2020 | USD | 24.5 | 24.5 | 23.75 | 23.99 | 23.99 | -0.84 (-3.38%) | 81,039,260 |