Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 16.86 | 17 | 16.26 | 16.66 | 16.66 | -0.03 (-0.18%) | 108,800 |
14 Sep 2020 | USD | 16.5 | 16.9 | 16.35 | 16.69 | 16.69 | +0.42 (+2.58%) | 95,500 |
11 Sep 2020 | USD | 16.15 | 16.33 | 16.033 | 16.27 | 16.27 | +0.2 (+1.24%) | 79,500 |
10 Sep 2020 | USD | 16.28 | 16.408 | 16.01 | 16.07 | 16.07 | -0.11 (-0.68%) | 114,100 |
9 Sep 2020 | USD | 15.85 | 16.3 | 15.85 | 16.18 | 16.18 | +0.41 (+2.60%) | 132,500 |
8 Sep 2020 | USD | 15.83 | 16.13 | 15.67 | 15.77 | 15.77 | -0.1 (-0.63%) | 104,100 |
4 Sep 2020 | USD | 16.02 | 16.02 | 15.18 | 15.87 | 15.87 | -0.07 (-0.44%) | 121,200 |
3 Sep 2020 | USD | 16.5 | 16.605 | 15.81 | 15.94 | 15.94 | -0.54 (-3.28%) | 146,300 |
2 Sep 2020 | USD | 16.5 | 16.84 | 16.42 | 16.48 | 16.48 | +0.07 (+0.43%) | 120,300 |
1 Sep 2020 | USD | 16.31 | 16.75 | 16.15 | 16.41 | 16.41 | +0.1 (+0.61%) | 194,600 |
31 Aug 2020 | USD | 16.77 | 16.83 | 15.9 | 16.31 | 16.31 | -0.6 (-3.55%) | 236,800 |
28 Aug 2020 | USD | 17.7 | 17.7 | 16.73 | 16.91 | 16.91 | -0.62 (-3.54%) | 129,700 |
27 Aug 2020 | USD | 17.44 | 17.7 | 17.409 | 17.53 | 17.53 | +0.2 (+1.15%) | 79,700 |
26 Aug 2020 | USD | 17.46 | 17.62 | 17.011 | 17.33 | 17.33 | -0.14 (-0.80%) | 86,100 |
25 Aug 2020 | USD | 17.76 | 17.76 | 17.07 | 17.47 | 17.47 | -0.11 (-0.63%) | 82,100 |
24 Aug 2020 | USD | 17.25 | 17.95 | 17.1 | 17.58 | 17.58 | +0.59 (+3.47%) | 166,600 |
21 Aug 2020 | USD | 16.63 | 17.72 | 16.435 | 16.99 | 16.99 | +0.85 (+5.27%) | 352,300 |
20 Aug 2020 | USD | 16.21 | 16.35 | 16.05 | 16.14 | 16.14 | -0.17 (-1.04%) | 60,600 |
19 Aug 2020 | USD | 16.42 | 16.52 | 16.16 | 16.31 | 16.31 | -0.02 (-0.12%) | 38,800 |
18 Aug 2020 | USD | 16.31 | 16.41 | 16.06 | 16.33 | 16.33 | +0.03 (+0.18%) | 49,700 |
17 Aug 2020 | USD | 16.42 | 16.799 | 16.17 | 16.3 | 16.3 | -0.05 (-0.31%) | 104,700 |
14 Aug 2020 | USD | 16.28 | 16.4 | 16 | 16.35 | 16.35 | +0.14 (+0.86%) | 75,100 |
13 Aug 2020 | USD | 15.91 | 16.53 | 15.82 | 16.21 | 16.21 | +0.22 (+1.38%) | 56,000 |
12 Aug 2020 | USD | 16.25 | 16.71 | 15.88 | 15.99 | 15.99 | -0.14 (-0.87%) | 67,200 |
11 Aug 2020 | USD | 16.92 | 17.19 | 16.12 | 16.13 | 16.13 | -0.58 (-3.47%) | 131,800 |
10 Aug 2020 | USD | 16.2 | 16.98 | 16.2 | 16.71 | 16.71 | +0.56 (+3.47%) | 116,500 |
7 Aug 2020 | USD | 16.5 | 16.5 | 15.97 | 16.15 | 16.15 | -0.25 (-1.52%) | 62,500 |
6 Aug 2020 | USD | 16.08 | 16.46 | 15.83 | 16.4 | 16.4 | +0.38 (+2.37%) | 137,900 |
5 Aug 2020 | USD | 15.91 | 16.14 | 15.69 | 16.02 | 16.02 | +0.12 (+0.75%) | 165,500 |
4 Aug 2020 | USD | 15.77 | 16.06 | 15.65 | 15.9 | 15.9 | +0.12 (+0.76%) | 70,900 |