Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 15.45 | 15.7 | 15.14 | 15.19 | 15.19 | -0.01 (-0.07%) | 2,005,400 |
26 Oct 2020 | USD | 15.59 | 15.97 | 14.98 | 15.2 | 15.2 | -0.8 (-5%) | 2,647,800 |
23 Oct 2020 | USD | 16.3 | 16.51 | 15.77 | 16 | 16 | -0.05 (-0.31%) | 1,801,200 |
22 Oct 2020 | USD | 15.8 | 16.44 | 15.71 | 16.05 | 16.05 | +0.34 (+2.16%) | 2,729,600 |
21 Oct 2020 | USD | 16.83 | 16.93 | 15.69 | 15.71 | 15.71 | -1.09 (-6.49%) | 3,131,900 |
20 Oct 2020 | USD | 17.12 | 17.51 | 16.78 | 16.8 | 16.8 | -0.49 (-2.83%) | 2,684,300 |
19 Oct 2020 | USD | 17.51 | 18 | 17.24 | 17.29 | 17.29 | -0.6 (-3.35%) | 2,047,000 |
16 Oct 2020 | USD | 18.49 | 18.61 | 17.83 | 17.89 | 17.89 | -0.62 (-3.35%) | 2,672,200 |
15 Oct 2020 | USD | 17.45 | 18.6 | 17.35 | 18.51 | 18.51 | -0.35 (-1.86%) | 4,939,300 |
14 Oct 2020 | USD | 18.8 | 19.02 | 18.47 | 18.86 | 18.86 | +0.14 (+0.75%) | 2,745,000 |
13 Oct 2020 | USD | 18.47 | 18.89 | 18.31 | 18.72 | 18.72 | +0.24 (+1.30%) | 2,389,700 |
12 Oct 2020 | USD | 19.21 | 19.21 | 18.07 | 18.48 | 18.48 | -0.34 (-1.81%) | 3,405,600 |
9 Oct 2020 | USD | 17.75 | 19.15 | 17.75 | 18.82 | 18.82 | +1.17 (+6.63%) | 4,249,500 |
8 Oct 2020 | USD | 18.9 | 19.18 | 17.28 | 17.65 | 17.65 | -0.71 (-3.87%) | 4,448,300 |
7 Oct 2020 | USD | 17.76 | 18.7 | 17.71 | 18.36 | 18.36 | +0.97 (+5.58%) | 4,834,000 |
6 Oct 2020 | USD | 17.63 | 17.9 | 16.96 | 17.39 | 17.39 | -0.15 (-0.86%) | 4,509,900 |
5 Oct 2020 | USD | 16.52 | 17.58 | 16.35 | 17.54 | 17.54 | +1.51 (+9.42%) | 5,015,100 |
2 Oct 2020 | USD | 15.59 | 16.68 | 15.58 | 16.03 | 16.03 | -0.425 (-2.58%) | 3,779,200 |
1 Oct 2020 | USD | 15.3 | 16.47 | 15.26 | 16.455 | 16.455 | +1.355 (+8.97%) | 5,717,298 |
30 Sep 2020 | USD | 15.19 | 15.35 | 14.74 | 15.1 | 15.1 | 0.0 (0.0%) | 3,655,400 |
29 Sep 2020 | USD | 15.2 | 15.49 | 14.64 | 15.1 | 15.1 | +0.18 (+1.21%) | 6,060,700 |
28 Sep 2020 | USD | 14.84 | 15.68 | 14.7 | 14.92 | 14.92 | +0.66 (+4.63%) | 5,580,500 |
25 Sep 2020 | USD | 14.18 | 14.56 | 14.08 | 14.26 | 14.26 | +0.04 (+0.28%) | 2,987,200 |
24 Sep 2020 | USD | 14.52 | 14.61 | 13.99 | 14.22 | 14.22 | -0.74 (-4.95%) | 3,044,500 |
23 Sep 2020 | USD | 15.9 | 16.11 | 14.91 | 14.96 | 14.96 | -1.04 (-6.50%) | 3,157,100 |
22 Sep 2020 | USD | 16.3 | 16.35 | 15.61 | 16 | 16 | -0.33 (-2.02%) | 3,248,500 |
21 Sep 2020 | USD | 15.22 | 16.37 | 15.14 | 16.33 | 16.33 | +0.42 (+2.64%) | 5,218,700 |
18 Sep 2020 | USD | 15.8 | 16.39 | 15.7 | 15.91 | 15.91 | +0.2 (+1.27%) | 4,964,700 |
17 Sep 2020 | USD | 15.12 | 15.8 | 15.03 | 15.71 | 15.71 | +0.1 (+0.64%) | 2,801,629 |
16 Sep 2020 | USD | 15.26 | 15.73 | 15 | 15.61 | 15.61 | +0.36 (+2.36%) | 4,156,200 |