Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 13.98 | 15.127 | 13.98 | 14.81 | 14.81 | -0.31 (-2.05%) | 5,500 |
3 Sep 2020 | USD | 15.49 | 15.49 | 14.688 | 15.12 | 15.12 | -0.272 (-1.77%) | 5,600 |
2 Sep 2020 | USD | 14.5 | 15.7 | 14.45 | 15.392 | 15.392 | +0.932 (+6.45%) | 14,800 |
1 Sep 2020 | USD | 14.39 | 14.46 | 14.35 | 14.46 | 14.46 | +0.16 (+1.12%) | 4,300 |
31 Aug 2020 | USD | 14.26 | 14.49 | 14.24 | 14.3 | 14.3 | -0.01 (-0.07%) | 4,300 |
28 Aug 2020 | USD | 14.52 | 14.52 | 14.08 | 14.31 | 14.31 | -0.19 (-1.31%) | 6,000 |
27 Aug 2020 | USD | 14.58 | 14.62 | 14.19 | 14.5 | 14.5 | -0.14 (-0.96%) | 4,800 |
26 Aug 2020 | USD | 14.51 | 14.85 | 14.51 | 14.64 | 14.64 | +0.2 (+1.39%) | 2,900 |
25 Aug 2020 | USD | 14.43 | 14.67 | 14.11 | 14.44 | 14.44 | -0.21 (-1.43%) | 5,100 |
24 Aug 2020 | USD | 14.52 | 14.65 | 14.05 | 14.65 | 14.65 | -0.01 (-0.07%) | 5,900 |
21 Aug 2020 | USD | 14.54 | 14.72 | 14.54 | 14.66 | 14.66 | -0.15 (-1.01%) | 3,100 |
20 Aug 2020 | USD | 14.64 | 14.81 | 14.563 | 14.81 | 14.81 | +0.21 (+1.44%) | 4,200 |
19 Aug 2020 | USD | 14.74 | 14.996 | 14.6 | 14.6 | 14.6 | -0.02 (-0.14%) | 3,200 |
18 Aug 2020 | USD | 14.7 | 14.7 | 14.401 | 14.62 | 14.62 | +0.11 (+0.76%) | 3,000 |
17 Aug 2020 | USD | 14.22 | 14.71 | 14.2 | 14.51 | 14.51 | +0.29 (+2.04%) | 5,300 |
14 Aug 2020 | USD | 14.25 | 14.3 | 14.195 | 14.22 | 14.22 | 0.0 (0.0%) | 3,400 |
13 Aug 2020 | USD | 14.16 | 14.47 | 14.08 | 14.22 | 14.22 | +0.06 (+0.42%) | 6,400 |
12 Aug 2020 | USD | 14.4 | 14.41 | 14.12 | 14.16 | 14.16 | -0.24 (-1.67%) | 3,000 |
11 Aug 2020 | USD | 14.67 | 14.67 | 14.4 | 14.4 | 14.4 | -0.27 (-1.84%) | 3,300 |
10 Aug 2020 | USD | 14.9 | 14.91 | 14.67 | 14.67 | 14.67 | -0.18 (-1.21%) | 5,500 |
7 Aug 2020 | USD | 15.31 | 15.31 | 14.755 | 14.85 | 14.85 | -0.55 (-3.57%) | 4,500 |
6 Aug 2020 | USD | 15.67 | 15.67 | 15.4 | 15.4 | 15.4 | -0.54 (-3.39%) | 2,100 |
5 Aug 2020 | USD | 16.08 | 16.08 | 15.78 | 15.94 | 15.94 | -0.18 (-1.12%) | 2,100 |
4 Aug 2020 | USD | 16.25 | 16.25 | 16.12 | 16.12 | 16.12 | -0.05 (-0.31%) | 2,200 |
3 Aug 2020 | USD | 16.17 | 16.35 | 16.03 | 16.17 | 16.17 | +0.08 (+0.50%) | 3,100 |
31 Jul 2020 | USD | 16.47 | 16.47 | 16.09 | 16.09 | 16.09 | -0.53 (-3.19%) | 3,300 |
30 Jul 2020 | USD | 16.25 | 16.62 | 16.25 | 16.62 | 16.62 | +0.34 (+2.09%) | 2,876 |
29 Jul 2020 | USD | 15.94 | 16.28 | 15.7 | 16.28 | 16.28 | +0.21 (+1.31%) | 2,899 |
28 Jul 2020 | USD | 16.41 | 16.47 | 16.02 | 16.07 | 16.07 | -0.33 (-2.01%) | 4,187 |
27 Jul 2020 | USD | 17.73 | 17.73 | 16.4 | 16.4 | 16.4 | -1.55 (-8.64%) | 3,615 |