Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 20.98 | 21.47 | 20.3 | 21.24 | 21.24 | -0.15 (-0.70%) | 26,720,548 |
3 Sep 2020 | USD | 22.35 | 22.37 | 21.3 | 21.39 | 21.39 | -1.05 (-4.68%) | 45,416,293 |
2 Sep 2020 | USD | 22.99 | 23.08 | 22.35 | 22.44 | 22.44 | -0.53 (-2.31%) | 25,484,844 |
1 Sep 2020 | USD | 22.55 | 23.26 | 22.14 | 22.97 | 22.97 | +0.27 (+1.19%) | 36,641,746 |
31 Aug 2020 | USD | 22.6 | 23.41 | 22.35 | 22.7 | 22.7 | -0.2 (-0.87%) | 35,157,745 |
28 Aug 2020 | USD | 22.35 | 23.05 | 22.1 | 22.9 | 22.9 | +0.62 (+2.78%) | 30,121,364 |
27 Aug 2020 | USD | 22.2 | 22.46 | 22.01 | 22.28 | 22.28 | +0.23 (+1.04%) | 23,449,416 |
26 Aug 2020 | USD | 23.65 | 23.65 | 21.73 | 22.05 | 22.05 | -1.75 (-7.35%) | 66,009,440 |
25 Aug 2020 | USD | 24.55 | 24.7 | 23.78 | 23.8 | 23.8 | -0.71 (-2.90%) | 36,538,401 |
24 Aug 2020 | USD | 24.38 | 24.76 | 23.85 | 24.51 | 24.51 | +0.13 (+0.53%) | 29,305,603 |
21 Aug 2020 | USD | 24.88 | 24.97 | 24.3 | 24.38 | 24.38 | -0.22 (-0.89%) | 29,512,479 |
20 Aug 2020 | USD | 25.38 | 25.63 | 24.5 | 24.6 | 24.6 | -1.11 (-4.32%) | 43,545,752 |
19 Aug 2020 | USD | 24.8 | 26.45 | 24.1 | 25.71 | 25.71 | +0.78 (+3.13%) | 81,855,006 |
18 Aug 2020 | USD | 25 | 25.44 | 24.73 | 24.93 | 24.93 | -0.39 (-1.54%) | 47,736,891 |
17 Aug 2020 | USD | 24.62 | 25.43 | 23.68 | 25.32 | 25.32 | -0.27 (-1.06%) | 74,661,562 |
14 Aug 2020 | USD | 26.52 | 27.12 | 24.88 | 25.59 | 25.59 | -1.28 (-4.76%) | 82,307,953 |
13 Aug 2020 | USD | 27.9 | 28.45 | 26.77 | 26.87 | 26.87 | -1.18 (-4.21%) | 92,289,983 |
12 Aug 2020 | USD | 26.46 | 28.05 | 25.8 | 28.05 | 28.05 | +2.55 (+10.00%) | 130,674,957 |
11 Aug 2020 | USD | 24.51 | 26.08 | 24.31 | 25.5 | 25.5 | +0.99 (+4.04%) | 89,262,123 |
10 Aug 2020 | USD | 24.19 | 25.04 | 23.8 | 24.51 | 24.51 | +0.08 (+0.33%) | 38,915,986 |
7 Aug 2020 | USD | 24.75 | 25.13 | 23.96 | 24.43 | 24.43 | -0.65 (-2.59%) | 41,890,880 |
6 Aug 2020 | USD | 25.2 | 25.61 | 24.6 | 25.08 | 25.08 | -0.15 (-0.59%) | 42,070,917 |
5 Aug 2020 | USD | 24.98 | 25.38 | 24.12 | 25.23 | 25.23 | -0.09 (-0.36%) | 57,240,421 |
4 Aug 2020 | USD | 25.64 | 26.48 | 25.2 | 25.32 | 25.32 | -0.42 (-1.63%) | 75,692,989 |
3 Aug 2020 | USD | 25.46 | 25.98 | 25.25 | 25.74 | 25.74 | +0.44 (+1.74%) | 48,125,770 |
31 Jul 2020 | USD | 25.05 | 25.72 | 24.88 | 25.3 | 25.3 | +0.16 (+0.64%) | 42,116,093 |
30 Jul 2020 | USD | 26.19 | 26.28 | 25.01 | 25.14 | 25.14 | -0.97 (-3.72%) | 52,646,073 |
29 Jul 2020 | USD | 25.7 | 26.23 | 24.75 | 26.11 | 26.11 | +0.35 (+1.36%) | 55,856,707 |
28 Jul 2020 | USD | 25.29 | 26.35 | 25.29 | 25.76 | 25.76 | +0.87 (+3.50%) | 54,211,967 |
27 Jul 2020 | USD | 24.98 | 25.38 | 24.1 | 24.89 | 24.89 | +0.14 (+0.57%) | 41,211,243 |