Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2020 | USD | 21.17 | 21.61 | 21.02 | 21.22 | 21.22 | +0.04 (+0.19%) | 297,500 |
20 Oct 2020 | USD | 21.67 | 21.8929 | 21.14 | 21.18 | 21.18 | -0.44 (-2.04%) | 153,545 |
19 Oct 2020 | USD | 22.65 | 22.76 | 21.58 | 21.62 | 21.62 | -1.02 (-4.51%) | 152,016 |
16 Oct 2020 | USD | 22.7 | 22.97 | 22.48 | 22.64 | 22.64 | -0.11 (-0.48%) | 264,900 |
15 Oct 2020 | USD | 22.42 | 22.91 | 22.28 | 22.75 | 22.75 | +0.13 (+0.57%) | 199,400 |
14 Oct 2020 | USD | 22.49 | 22.76 | 22.15 | 22.62 | 22.62 | +0.2 (+0.89%) | 238,500 |
13 Oct 2020 | USD | 22.05 | 22.54 | 22.05 | 22.42 | 22.42 | +0.11 (+0.49%) | 354,200 |
12 Oct 2020 | USD | 22.06 | 22.48 | 22.05 | 22.31 | 22.31 | +0.25 (+1.13%) | 225,500 |
9 Oct 2020 | USD | 21.83 | 22.23 | 21.815 | 22.06 | 22.06 | +0.27 (+1.24%) | 270,800 |
8 Oct 2020 | USD | 21.78 | 22.145 | 21.71 | 21.79 | 21.79 | +0.28 (+1.30%) | 297,500 |
7 Oct 2020 | USD | 20.9 | 21.79 | 20.9 | 21.51 | 21.51 | +0.7 (+3.36%) | 244,500 |
6 Oct 2020 | USD | 21.05 | 21.26 | 20.72 | 20.81 | 20.81 | -0.12 (-0.57%) | 313,000 |
5 Oct 2020 | USD | 20.97 | 21.17 | 20.82 | 20.93 | 20.93 | +0.03 (+0.14%) | 152,400 |
2 Oct 2020 | USD | 20.7 | 21.28 | 20.52 | 20.9 | 20.9 | -0.1 (-0.48%) | 189,300 |
1 Oct 2020 | USD | 20.89 | 21.265 | 20.56 | 21 | 21 | +0.26 (+1.25%) | 196,700 |
30 Sep 2020 | USD | 20.69 | 20.897 | 20.39 | 20.74 | 20.74 | +0.14 (+0.68%) | 462,700 |
29 Sep 2020 | USD | 19.83 | 20.77 | 19.71 | 20.6 | 20.6 | +0.74 (+3.73%) | 370,700 |
28 Sep 2020 | USD | 19.34 | 20 | 19.03 | 19.86 | 19.86 | +1.14 (+6.09%) | 592,400 |
25 Sep 2020 | USD | 18.86 | 19.175 | 18.5 | 18.72 | 18.72 | -0.28 (-1.47%) | 1,234,100 |
24 Sep 2020 | USD | 18.88 | 19.17 | 18.595 | 19 | 19 | +0.24 (+1.28%) | 178,300 |
23 Sep 2020 | USD | 19.13 | 19.26 | 18.59 | 18.76 | 18.76 | -0.38 (-1.99%) | 279,300 |
22 Sep 2020 | USD | 18.76 | 19.24 | 18.6 | 19.14 | 19.14 | +0.46 (+2.46%) | 294,800 |
21 Sep 2020 | USD | 18.77 | 18.98 | 18.49 | 18.68 | 18.68 | -0.35 (-1.84%) | 228,700 |
18 Sep 2020 | USD | 19.16 | 19.37 | 18.54 | 19.03 | 19.03 | -0.05 (-0.26%) | 363,800 |
17 Sep 2020 | USD | 18.78 | 19.17 | 18.75 | 19.08 | 19.08 | +0.08 (+0.42%) | 139,800 |
16 Sep 2020 | USD | 19.23 | 19.45 | 19 | 19 | 19 | -0.16 (-0.84%) | 183,200 |
15 Sep 2020 | USD | 19.45 | 19.81 | 19.13 | 19.16 | 19.16 | -0.14 (-0.73%) | 189,800 |
14 Sep 2020 | USD | 19.53 | 19.76 | 19.28 | 19.3 | 19.3 | -0.23 (-1.18%) | 283,400 |
11 Sep 2020 | USD | 19.76 | 19.76 | 19.43 | 19.53 | 19.53 | -0.08 (-0.41%) | 252,700 |
10 Sep 2020 | USD | 19.4 | 20.07 | 19.4 | 19.61 | 19.61 | +0.21 (+1.08%) | 416,700 |