Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 16.4 | 16.63 | 16.27 | 16.52 | 16.52 | +0.22 (+1.35%) | 103,600 |
31 Jul 2020 | USD | 16.5 | 16.67 | 16.29 | 16.3 | 16.3 | -0.25 (-1.51%) | 38,300 |
30 Jul 2020 | USD | 16.49 | 16.76 | 16.43 | 16.55 | 16.55 | -0.1 (-0.60%) | 96,600 |
29 Jul 2020 | USD | 16.5 | 16.7 | 16.43 | 16.65 | 16.65 | +0.07 (+0.42%) | 94,900 |
28 Jul 2020 | USD | 16.5 | 16.7 | 16.43 | 16.58 | 16.58 | -0.15 (-0.90%) | 108,200 |
27 Jul 2020 | USD | 16.37 | 16.73 | 16.21 | 16.73 | 16.73 | +0.39 (+2.39%) | 55,300 |
24 Jul 2020 | USD | 16.2 | 16.35 | 16.05 | 16.34 | 16.34 | +0.14 (+0.86%) | 32,900 |
23 Jul 2020 | USD | 16.2 | 16.38 | 16.01 | 16.2 | 16.2 | +0.08 (+0.50%) | 50,300 |
22 Jul 2020 | USD | 16.1 | 16.5 | 16.1 | 16.12 | 16.12 | -0.15 (-0.92%) | 60,000 |
21 Jul 2020 | USD | 16.11 | 16.49 | 16.01 | 16.27 | 16.27 | +0.3 (+1.88%) | 76,600 |
20 Jul 2020 | USD | 16.03 | 16.18 | 15.95 | 15.97 | 15.97 | 0.0 (0.0%) | 49,100 |
17 Jul 2020 | USD | 16.11 | 16.15 | 15.95 | 15.97 | 15.97 | -0.01 (-0.06%) | 59,200 |
16 Jul 2020 | USD | 16.09 | 16.22 | 15.95 | 15.98 | 15.98 | -0.12 (-0.75%) | 20,600 |
15 Jul 2020 | USD | 16.29 | 16.36 | 15.98 | 16.1 | 16.1 | +0.02 (+0.12%) | 81,900 |
14 Jul 2020 | USD | 16.1 | 16.2 | 16.01 | 16.08 | 16.08 | -0.1 (-0.62%) | 27,500 |
13 Jul 2020 | USD | 16.01 | 16.3 | 15.9 | 16.18 | 16.18 | -0.21 (-1.28%) | 114,400 |
10 Jul 2020 | USD | 16 | 16.39 | 15.79 | 16.39 | 16.39 | +0.26 (+1.61%) | 59,900 |
9 Jul 2020 | USD | 15.99 | 16.13 | 15.75 | 16.13 | 16.13 | +0.17 (+1.07%) | 72,300 |
8 Jul 2020 | USD | 16.1 | 16.1 | 15.94 | 15.96 | 15.96 | -0.02 (-0.13%) | 28,200 |
7 Jul 2020 | USD | 16 | 16.14 | 15.9 | 15.98 | 15.98 | -0.2 (-1.24%) | 63,400 |
6 Jul 2020 | USD | 16.1 | 16.46 | 15.96 | 16.18 | 16.18 | -0.08 (-0.49%) | 219,000 |
2 Jul 2020 | USD | 16 | 16.65 | 16 | 16.26 | 16.26 | +0.41 (+2.59%) | 54,500 |
1 Jul 2020 | USD | 15.85 | 16 | 15.63 | 15.85 | 15.85 | +0.43 (+2.79%) | 55,100 |
30 Jun 2020 | USD | 15.64 | 15.83 | 15.4 | 15.42 | 15.42 | -0.2 (-1.28%) | 72,700 |
29 Jun 2020 | USD | 15.65 | 15.74 | 15.2 | 15.62 | 15.62 | +0.12 (+0.77%) | 85,100 |
26 Jun 2020 | USD | 15.87 | 16 | 15.25 | 15.5 | 15.5 | -0.7 (-4.32%) | 85,500 |
25 Jun 2020 | USD | 15.95 | 16.2 | 15.75 | 16.2 | 16.2 | +0.25 (+1.57%) | 54,100 |
24 Jun 2020 | USD | 16.35 | 16.35 | 15.61 | 15.95 | 15.95 | -0.62 (-3.74%) | 62,400 |
23 Jun 2020 | USD | 16.98 | 16.98 | 16.1 | 16.57 | 16.57 | -0.33 (-1.95%) | 68,400 |
22 Jun 2020 | USD | 16.93 | 16.97 | 16.51 | 16.9 | 16.9 | -0.11 (-0.65%) | 40,500 |