Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 23.4 | 23.5247 | 23.37 | 23.47 | 46.94 | +0.25 (+1.08%) | 457,939 |
24 Jul 2020 | USD | 23.22 | 23.3 | 23.16 | 23.22 | 46.44 | -0.16 (-0.68%) | 618,567 |
23 Jul 2020 | USD | 23.56 | 23.626 | 23.335 | 23.38 | 46.76 | -0.22 (-0.93%) | 1,443,800 |
22 Jul 2020 | USD | 23.52 | 23.64 | 23.5 | 23.6 | 47.2 | +0.12 (+0.51%) | 1,258,800 |
21 Jul 2020 | USD | 23.57 | 23.63 | 23.45 | 23.48 | 46.96 | +0.04 (+0.17%) | 5,415,102 |
20 Jul 2020 | USD | 23.34 | 23.4601 | 23.26 | 23.44 | 46.88 | +0.17 (+0.73%) | 781,033 |
17 Jul 2020 | USD | 23.18 | 23.3 | 23.15 | 23.27 | 46.54 | +0.14 (+0.61%) | 534,788 |
16 Jul 2020 | USD | 23.16 | 23.24 | 23.09 | 23.13 | 46.26 | -0.07 (-0.30%) | 1,456,003 |
15 Jul 2020 | USD | 23.3 | 23.38 | 23.14 | 23.2 | 46.4 | +0.27 (+1.18%) | 1,198,768 |
14 Jul 2020 | USD | 22.64 | 22.97 | 22.63 | 22.93 | 45.86 | +0.39 (+1.73%) | 7,308,116 |
13 Jul 2020 | USD | 22.87 | 23.01 | 22.525 | 22.54 | 45.08 | -0.14 (-0.62%) | 1,280,564 |
10 Jul 2020 | USD | 22.59 | 22.705 | 22.48 | 22.68 | 45.36 | +0.23 (+1.02%) | 3,592,128 |
9 Jul 2020 | USD | 22.75 | 22.77 | 22.32 | 22.45 | 44.9 | -0.33 (-1.45%) | 2,633,414 |
8 Jul 2020 | USD | 22.62 | 22.79 | 22.575 | 22.78 | 45.56 | +0.25 (+1.11%) | 2,852,212 |
7 Jul 2020 | USD | 22.68 | 22.75 | 22.52 | 22.53 | 45.06 | -0.38 (-1.66%) | 664,468 |
6 Jul 2020 | USD | 22.86 | 22.91 | 22.77 | 22.91 | 45.82 | +0.4 (+1.78%) | 1,519,033 |
2 Jul 2020 | USD | 22.58 | 22.66 | 22.45 | 22.51 | 45.02 | +0.24 (+1.08%) | 1,138,352 |
1 Jul 2020 | USD | 22.14 | 22.325 | 22.11 | 22.27 | 44.54 | +0.1 (+0.45%) | 441,807 |
30 Jun 2020 | USD | 21.92 | 22.23 | 21.91 | 22.17 | 44.34 | +0.01 (+0.05%) | 1,425,882 |
29 Jun 2020 | USD | 22.04 | 22.18 | 21.94 | 22.16 | 44.32 | +0.25 (+1.14%) | 1,122,347 |
26 Jun 2020 | USD | 22.2 | 22.22 | 21.8432 | 21.91 | 43.82 | -0.37 (-1.66%) | 1,501,453 |
25 Jun 2020 | USD | 21.92 | 22.29 | 21.83 | 22.28 | 44.56 | +0.38 (+1.74%) | 3,867,649 |
24 Jun 2020 | USD | 22.27 | 22.3 | 21.84 | 21.9 | 43.8 | -0.67 (-2.97%) | 423,693 |
23 Jun 2020 | USD | 22.7 | 22.75 | 22.53 | 22.57 | 45.14 | +0.06 (+0.27%) | 3,265,411 |
22 Jun 2020 | USD | 22.4 | 22.52 | 22.31 | 22.51 | 45.02 | +0.28 (+1.26%) | 586,653 |
19 Jun 2020 | USD | 22.56 | 22.5918 | 22.14 | 22.23 | 44.46 | -0.09 (-0.40%) | 786,395 |
18 Jun 2020 | USD | 22.21 | 22.39 | 22.21 | 22.32 | 44.64 | -0.16 (-0.71%) | 4,528,198 |
17 Jun 2020 | USD | 22.56 | 22.585 | 22.37 | 22.48 | 44.96 | +0.1 (+0.45%) | 1,175,932 |
16 Jun 2020 | USD | 22.51 | 22.59 | 22.12 | 22.38 | 44.76 | +0.25 (+1.13%) | 6,680,801 |
15 Jun 2020 | USD | 21.59 | 22.18 | 21.54 | 22.13 | 44.26 | +0.21 (+0.96%) | 3,574,763 |