Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | USD | 22.2 | 22.46 | 22.04 | 22.1 | 22.1 | -0.06 (-0.27%) | 1,858,870 |
26 Aug 2020 | USD | 21.94 | 22.32 | 21.94 | 22.16 | 22.16 | 0.0 (0.0%) | 1,619,001 |
25 Aug 2020 | USD | 21.98 | 22.5 | 21.9 | 22.16 | 22.16 | +0.14 (+0.64%) | 3,735,415 |
24 Aug 2020 | USD | 21.52 | 22.76 | 21.44 | 22.02 | 22.02 | +0.06 (+0.27%) | 4,632,391 |
23 Aug 2020 | USD | 21.96 | 22.4 | 21.88 | 21.96 | 21.96 | 0.0 (0.0%) | 1,577,619 |
21 Aug 2020 | USD | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.0 (0.0%) | 0 |
20 Aug 2020 | USD | 22.12 | 22.84 | 21.8 | 21.96 | 21.96 | -0.24 (-1.08%) | 4,660,933 |
19 Aug 2020 | USD | 21.02 | 22.94 | 20.98 | 22.2 | 22.2 | +1.2 (+5.71%) | 11,767,279 |
18 Aug 2020 | USD | 20.98 | 21.28 | 20.6 | 21 | 21 | +0.02 (+0.10%) | 1,400,654 |
17 Aug 2020 | USD | 21.12 | 21.14 | 20.14 | 20.98 | 20.98 | -0.14 (-0.66%) | 939,964 |
16 Aug 2020 | USD | 21.3 | 21.32 | 21.12 | 21.12 | 21.12 | -0.1 (-0.47%) | 562,435 |
14 Aug 2020 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.0 (0.0%) | 0 |
13 Aug 2020 | USD | 21.24 | 21.48 | 21.12 | 21.22 | 21.22 | +0.02 (+0.09%) | 1,147,265 |
12 Aug 2020 | USD | 21.34 | 21.6 | 21.04 | 21.2 | 21.2 | -0.14 (-0.66%) | 881,425 |
11 Aug 2020 | USD | 21.78 | 21.84 | 21.28 | 21.34 | 21.34 | -0.44 (-2.02%) | 1,652,064 |
10 Aug 2020 | USD | 21.58 | 21.96 | 21.42 | 21.78 | 21.78 | +0.32 (+1.49%) | 2,437,254 |
9 Aug 2020 | USD | 21.24 | 21.74 | 21.04 | 21.46 | 21.46 | +0.4 (+1.90%) | 2,238,157 |
7 Aug 2020 | USD | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.0 (0.0%) | 0 |
6 Aug 2020 | USD | 20.84 | 21.6 | 20.6 | 21.06 | 21.06 | +0.26 (+1.25%) | 4,554,647 |
5 Aug 2020 | USD | 19.88 | 20.92 | 19.88 | 20.8 | 20.8 | +0.92 (+4.63%) | 2,181,208 |
4 Aug 2020 | USD | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.0 (0.0%) | 0 |
3 Aug 2020 | USD | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.0 (0.0%) | 0 |
31 Jul 2020 | USD | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.0 (0.0%) | 0 |
30 Jul 2020 | USD | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.0 (0.0%) | 0 |
29 Jul 2020 | USD | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.0 (0.0%) | 0 |
28 Jul 2020 | USD | 20.38 | 20.4 | 19.8 | 19.88 | 19.88 | -0.64 (-3.12%) | 916,267 |
27 Jul 2020 | USD | 20.5 | 20.9 | 20.3 | 20.52 | 20.52 | 0.0 (0.0%) | 973,464 |
26 Jul 2020 | USD | 20.68 | 20.98 | 20.02 | 20.52 | 20.52 | -0.32 (-1.54%) | 1,544,702 |
24 Jul 2020 | USD | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.0 (0.0%) | 0 |
23 Jul 2020 | USD | 20.2 | 21.04 | 20.2 | 20.84 | 20.84 | +0.88 (+4.41%) | 5,914,822 |