Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2020 | USD | 15.76 | 15.77 | 15.72 | 15.74 | 15.74 | -0.01 (-0.06%) | 3,291,900 |
23 Sep 2020 | USD | 15.77 | 15.77 | 15.75 | 15.75 | 15.75 | -0.01 (-0.06%) | 2,645,900 |
22 Sep 2020 | USD | 15.77 | 15.77 | 15.75 | 15.76 | 15.76 | -0.01 (-0.06%) | 973,500 |
21 Sep 2020 | USD | 15.76 | 15.78 | 15.75 | 15.77 | 15.77 | +0.02 (+0.13%) | 984,700 |
18 Sep 2020 | USD | 15.75 | 15.77 | 15.75 | 15.75 | 15.75 | -0.01 (-0.06%) | 351,500 |
17 Sep 2020 | USD | 15.76 | 15.78 | 15.75 | 15.76 | 15.76 | -0.01 (-0.06%) | 1,041,300 |
16 Sep 2020 | USD | 15.78 | 15.78 | 15.76 | 15.77 | 15.77 | 0.0 (0.0%) | 209,600 |
15 Sep 2020 | USD | 15.8 | 15.8 | 15.76 | 15.77 | 15.77 | +0.01 (+0.06%) | 602,100 |
14 Sep 2020 | USD | 15.77 | 15.79 | 15.76 | 15.76 | 15.76 | -0.02 (-0.13%) | 663,000 |
11 Sep 2020 | USD | 15.78 | 15.8 | 15.76 | 15.78 | 15.78 | +0.01 (+0.06%) | 740,800 |
10 Sep 2020 | USD | 15.8 | 15.8 | 15.76 | 15.77 | 15.77 | -0.02 (-0.13%) | 484,500 |
9 Sep 2020 | USD | 15.8 | 15.81 | 15.79 | 15.79 | 15.79 | 0.0 (0.0%) | 327,200 |
8 Sep 2020 | USD | 15.75 | 15.82 | 15.73 | 15.79 | 15.79 | 0.0 (0.0%) | 712,700 |
4 Sep 2020 | USD | 15.79 | 15.805 | 15.77 | 15.79 | 15.79 | -0.02 (-0.13%) | 563,481 |
3 Sep 2020 | USD | 15.8 | 15.82 | 15.75 | 15.81 | 15.81 | 0.0 (0.0%) | 441,300 |
2 Sep 2020 | USD | 15.81 | 15.81 | 15.77 | 15.81 | 15.81 | 0.0 (0.0%) | 196,200 |
1 Sep 2020 | USD | 15.79 | 15.81 | 15.76 | 15.81 | 15.81 | +0.04 (+0.25%) | 178,800 |
31 Aug 2020 | USD | 15.8 | 15.81 | 15.74 | 15.77 | 15.77 | -0.03 (-0.19%) | 929,300 |
28 Aug 2020 | USD | 15.79 | 15.82 | 15.79 | 15.8 | 15.8 | +0.01 (+0.06%) | 109,500 |
27 Aug 2020 | USD | 15.77 | 15.82 | 15.77 | 15.79 | 15.79 | -0.01 (-0.06%) | 142,800 |
26 Aug 2020 | USD | 15.76 | 15.8 | 15.75 | 15.8 | 15.8 | +0.03 (+0.19%) | 101,400 |
25 Aug 2020 | USD | 15.76 | 15.8 | 15.76 | 15.77 | 15.77 | -0.02 (-0.13%) | 164,500 |
24 Aug 2020 | USD | 15.72 | 15.82 | 15.7 | 15.79 | 15.79 | -0.01 (-0.06%) | 164,800 |
21 Aug 2020 | USD | 15.82 | 15.83 | 15.78 | 15.8 | 15.8 | -0.03 (-0.19%) | 138,700 |
20 Aug 2020 | USD | 15.78 | 15.83 | 15.75 | 15.83 | 15.83 | +0.05 (+0.32%) | 183,200 |
19 Aug 2020 | USD | 15.82 | 15.82 | 15.78 | 15.78 | 15.78 | -0.02 (-0.13%) | 112,300 |
18 Aug 2020 | USD | 15.8 | 15.85 | 15.78 | 15.8 | 15.8 | -0.04 (-0.25%) | 126,900 |
17 Aug 2020 | USD | 15.75 | 15.85 | 15.74 | 15.84 | 15.84 | +0.1 (+0.64%) | 192,700 |
14 Aug 2020 | USD | 15.82 | 15.84 | 15.74 | 15.74 | 15.74 | -0.11 (-0.69%) | 192,300 |
13 Aug 2020 | USD | 15.84 | 15.85 | 15.8 | 15.85 | 15.85 | +0.02 (+0.13%) | 90,400 |