Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 19.14 | 19.82 | 18.99 | 19.5 | 19.5 | +0.25 (+1.30%) | 243,100 |
4 Sep 2020 | USD | 19.6 | 19.69 | 19.05 | 19.25 | 19.25 | -0.12 (-0.62%) | 616,600 |
3 Sep 2020 | USD | 19.3 | 19.89 | 19.11 | 19.37 | 19.37 | +0.15 (+0.78%) | 222,600 |
2 Sep 2020 | USD | 19.02 | 19.29 | 18.99 | 19.22 | 19.22 | +0.22 (+1.16%) | 267,700 |
1 Sep 2020 | USD | 19.25 | 19.36 | 18.84 | 19 | 19 | -0.43 (-2.21%) | 155,000 |
31 Aug 2020 | USD | 19.8 | 19.907 | 19.29 | 19.43 | 19.43 | -0.4 (-2.02%) | 201,700 |
28 Aug 2020 | USD | 19.93 | 19.93 | 19.63 | 19.83 | 19.83 | +0.02 (+0.10%) | 262,000 |
27 Aug 2020 | USD | 19.73 | 20.27 | 19.47 | 19.81 | 19.81 | +0.18 (+0.92%) | 192,500 |
26 Aug 2020 | USD | 20.57 | 20.57 | 19.59 | 19.63 | 19.63 | -0.85 (-4.15%) | 114,200 |
25 Aug 2020 | USD | 20.09 | 20.53 | 20.04 | 20.48 | 20.48 | +0.51 (+2.55%) | 269,600 |
24 Aug 2020 | USD | 19.36 | 19.99 | 19.2 | 19.97 | 19.97 | +0.57 (+2.94%) | 285,700 |
21 Aug 2020 | USD | 18.93 | 19.57 | 18.72 | 19.4 | 19.4 | +0.46 (+2.43%) | 311,300 |
20 Aug 2020 | USD | 18.87 | 18.97 | 18.63 | 18.94 | 18.94 | -0.06 (-0.32%) | 144,200 |
19 Aug 2020 | USD | 18.93 | 19.16 | 18.89 | 19 | 19 | 0.0 (0.0%) | 167,000 |
18 Aug 2020 | USD | 19.92 | 19.92 | 18.89 | 19 | 19 | -0.8 (-4.04%) | 159,400 |
17 Aug 2020 | USD | 20.39 | 20.51 | 19.79 | 19.8 | 19.8 | -0.67 (-3.27%) | 82,900 |
14 Aug 2020 | USD | 20.48 | 20.79 | 20.33 | 20.47 | 20.47 | -0.1 (-0.49%) | 98,800 |
13 Aug 2020 | USD | 20.95 | 21.15 | 20.46 | 20.57 | 20.57 | -0.48 (-2.28%) | 204,200 |
12 Aug 2020 | USD | 21.01 | 21.155 | 20.72 | 21.05 | 21.05 | +0.24 (+1.15%) | 181,400 |
11 Aug 2020 | USD | 20.01 | 21.16 | 20 | 20.81 | 20.81 | +0.8 (+4.00%) | 290,800 |
10 Aug 2020 | USD | 19.47 | 20.15 | 19.12 | 20.01 | 20.01 | +0.71 (+3.68%) | 199,200 |
7 Aug 2020 | USD | 19.16 | 19.39 | 18.91 | 19.3 | 19.3 | +0.14 (+0.73%) | 110,000 |
6 Aug 2020 | USD | 18.94 | 19.23 | 18.72 | 19.16 | 19.16 | +0.27 (+1.43%) | 87,400 |
5 Aug 2020 | USD | 19.26 | 19.346 | 18.71 | 18.89 | 18.89 | -0.18 (-0.94%) | 94,700 |
4 Aug 2020 | USD | 18.84 | 19.29 | 18.79 | 19.07 | 19.07 | +0.08 (+0.42%) | 106,600 |
3 Aug 2020 | USD | 18.69 | 19.05 | 18.37 | 18.99 | 18.99 | +0.34 (+1.82%) | 196,200 |
31 Jul 2020 | USD | 18.77 | 18.88 | 18.2 | 18.65 | 18.65 | -0.35 (-1.84%) | 252,400 |
30 Jul 2020 | USD | 18.43 | 19.16 | 18.26 | 19 | 19 | +0.24 (+1.28%) | 186,334 |
29 Jul 2020 | USD | 17.87 | 18.85 | 17.87 | 18.76 | 18.76 | +0.85 (+4.75%) | 240,738 |
28 Jul 2020 | USD | 18.12 | 18.25 | 17.4 | 17.91 | 17.91 | -0.17 (-0.94%) | 621,592 |