Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 28.34 | 28.35 | 27.08 | 27.24 | 27.24 | -0.54 (-1.94%) | 1,231,700 |
17 Sep 2020 | USD | 27.02 | 27.79 | 26.6 | 27.78 | 27.78 | +0.29 (+1.05%) | 666,100 |
16 Sep 2020 | USD | 27.8 | 28.19 | 27.45 | 27.49 | 27.49 | -0.21 (-0.76%) | 509,300 |
15 Sep 2020 | USD | 27.55 | 27.98 | 27.02 | 27.7 | 27.7 | +0.34 (+1.24%) | 428,700 |
14 Sep 2020 | USD | 27.03 | 27.46 | 26.84 | 27.36 | 27.36 | +0.61 (+2.28%) | 393,000 |
11 Sep 2020 | USD | 26.89 | 27.07 | 26.42 | 26.75 | 26.75 | -0.01 (-0.04%) | 405,900 |
10 Sep 2020 | USD | 27.55 | 27.79 | 26.75 | 26.76 | 26.76 | -0.73 (-2.66%) | 594,500 |
9 Sep 2020 | USD | 27.18 | 27.66 | 26.78 | 27.49 | 27.49 | +0.44 (+1.63%) | 483,000 |
8 Sep 2020 | USD | 27.67 | 27.67 | 26.87 | 27.05 | 27.05 | -0.81 (-2.91%) | 697,000 |
4 Sep 2020 | USD | 27.42 | 27.9 | 26.71 | 27.86 | 27.86 | +1.02 (+3.80%) | 680,400 |
3 Sep 2020 | USD | 27.75 | 28.12 | 26.73 | 26.84 | 26.84 | -0.92 (-3.31%) | 544,500 |
2 Sep 2020 | USD | 27.08 | 27.94 | 26.81 | 27.76 | 27.76 | +0.97 (+3.62%) | 504,200 |
1 Sep 2020 | USD | 25.3 | 26.81 | 25.05 | 26.79 | 26.79 | +1.27 (+4.98%) | 423,900 |
31 Aug 2020 | USD | 26.59 | 26.69 | 25.52 | 25.52 | 25.52 | -1.28 (-4.78%) | 579,100 |
28 Aug 2020 | USD | 26.55 | 26.81 | 26.04 | 26.8 | 26.8 | +0.35 (+1.32%) | 269,300 |
27 Aug 2020 | USD | 26.49 | 26.95 | 26.1 | 26.45 | 26.45 | +0.46 (+1.77%) | 301,600 |
26 Aug 2020 | USD | 26.6 | 26.61 | 25.74 | 25.99 | 25.99 | -0.74 (-2.77%) | 349,100 |
25 Aug 2020 | USD | 27.27 | 27.62 | 26.13 | 26.73 | 26.73 | -0.38 (-1.40%) | 581,900 |
24 Aug 2020 | USD | 26.32 | 27.12 | 25.89 | 27.11 | 27.11 | +1.18 (+4.55%) | 424,100 |
21 Aug 2020 | USD | 25.77 | 26.09 | 25.6 | 25.93 | 25.93 | -0.16 (-0.61%) | 430,900 |
20 Aug 2020 | USD | 25.65 | 26.2 | 25.48 | 26.09 | 26.09 | +0.12 (+0.46%) | 392,600 |
19 Aug 2020 | USD | 26.07 | 26.37 | 25.63 | 25.97 | 25.97 | +0.26 (+1.01%) | 336,900 |
18 Aug 2020 | USD | 26.13 | 26.14 | 25.6 | 25.71 | 25.71 | -0.27 (-1.04%) | 256,700 |
17 Aug 2020 | USD | 26.47 | 26.59 | 25.82 | 25.98 | 25.98 | -0.26 (-0.99%) | 580,200 |
14 Aug 2020 | USD | 26.2 | 26.49 | 25.16 | 26.24 | 26.24 | -0.27 (-1.02%) | 278,600 |
13 Aug 2020 | USD | 26.95 | 27.11 | 26.22 | 26.51 | 26.51 | -0.71 (-2.61%) | 354,800 |
12 Aug 2020 | USD | 27.77 | 27.83 | 26.88 | 27.22 | 27.22 | 0.0 (0.0%) | 497,800 |
11 Aug 2020 | USD | 27 | 28 | 26.89 | 27.22 | 27.22 | +0.58 (+2.18%) | 616,100 |
10 Aug 2020 | USD | 25.69 | 26.88 | 25.69 | 26.64 | 26.64 | +0.77 (+2.98%) | 607,100 |
7 Aug 2020 | USD | 24.59 | 25.9 | 24.36 | 25.87 | 25.87 | +1.14 (+4.61%) | 568,300 |