Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 19.48 | 19.48 | 18.54 | 19.07 | 19.07 | -0.55 (-2.80%) | 358,300 |
4 Sep 2020 | USD | 20.03 | 20.08 | 19.36 | 19.62 | 19.62 | -0.25 (-1.26%) | 431,200 |
3 Sep 2020 | USD | 19.69 | 19.94 | 19.3 | 19.87 | 19.87 | +0.15 (+0.76%) | 235,300 |
2 Sep 2020 | USD | 19.8 | 20.08 | 19.4 | 19.72 | 19.72 | +0.18 (+0.92%) | 250,900 |
1 Sep 2020 | USD | 19.29 | 19.7 | 19.29 | 19.54 | 19.54 | +0.1 (+0.51%) | 300,600 |
31 Aug 2020 | USD | 19.91 | 20.09 | 19.37 | 19.44 | 19.44 | -0.48 (-2.41%) | 470,800 |
28 Aug 2020 | USD | 19.82 | 19.96 | 19.53 | 19.92 | 19.92 | +0.2 (+1.01%) | 531,200 |
27 Aug 2020 | USD | 19.6 | 20.09 | 19.5 | 19.72 | 19.72 | +0.18 (+0.92%) | 175,000 |
26 Aug 2020 | USD | 19.78 | 20.01 | 19.47 | 19.54 | 19.54 | -0.42 (-2.10%) | 346,600 |
25 Aug 2020 | USD | 20.25 | 20.28 | 19.8 | 19.96 | 19.96 | -0.14 (-0.70%) | 229,600 |
24 Aug 2020 | USD | 20.15 | 20.15 | 19.59 | 20.1 | 20.1 | +0.13 (+0.65%) | 180,300 |
21 Aug 2020 | USD | 19.49 | 20.26 | 19.3 | 19.97 | 19.97 | +0.35 (+1.78%) | 207,700 |
20 Aug 2020 | USD | 19.24 | 19.82 | 19.24 | 19.62 | 19.62 | +0.07 (+0.36%) | 150,600 |
19 Aug 2020 | USD | 19.71 | 20.03 | 19.48 | 19.55 | 19.55 | -0.05 (-0.26%) | 238,200 |
18 Aug 2020 | USD | 19.65 | 19.72 | 19.151 | 19.6 | 19.6 | -0.12 (-0.61%) | 288,361 |
17 Aug 2020 | USD | 19.6 | 19.8 | 19.47 | 19.72 | 19.72 | +0.16 (+0.82%) | 190,165 |
14 Aug 2020 | USD | 19.37 | 19.79 | 19.37 | 19.56 | 19.56 | +0.02 (+0.10%) | 174,400 |
13 Aug 2020 | USD | 19.58 | 19.9 | 19.42 | 19.54 | 19.54 | +0.02 (+0.10%) | 106,100 |
12 Aug 2020 | USD | 18.97 | 19.85 | 18.87 | 19.52 | 19.52 | +0.63 (+3.34%) | 969,900 |
11 Aug 2020 | USD | 19.27 | 19.95 | 18.7 | 18.89 | 18.89 | -0.43 (-2.23%) | 273,900 |
10 Aug 2020 | USD | 19.78 | 20 | 19.18 | 19.32 | 19.32 | -0.47 (-2.37%) | 330,000 |
7 Aug 2020 | USD | 18.67 | 20.24 | 17.68 | 19.79 | 19.79 | -0.78 (-3.79%) | 1,095,500 |
6 Aug 2020 | USD | 20.92 | 21.32 | 20.47 | 20.57 | 20.57 | -0.12 (-0.58%) | 244,000 |
5 Aug 2020 | USD | 20.61 | 20.74 | 19.58 | 20.69 | 20.69 | +0.27 (+1.32%) | 573,700 |
4 Aug 2020 | USD | 19.62 | 20.44 | 19.605 | 20.42 | 20.42 | +0.79 (+4.02%) | 475,700 |
3 Aug 2020 | USD | 20.02 | 20.02 | 19.44 | 19.63 | 19.63 | -0.24 (-1.21%) | 250,700 |
31 Jul 2020 | USD | 19.41 | 19.92 | 19.36 | 19.87 | 19.87 | +0.37 (+1.90%) | 354,800 |
30 Jul 2020 | USD | 19.23 | 19.62 | 18.87 | 19.5 | 19.5 | -0.02 (-0.10%) | 309,137 |
29 Jul 2020 | USD | 19.48 | 19.73 | 19.31 | 19.52 | 19.52 | +0.17 (+0.88%) | 144,312 |
28 Jul 2020 | USD | 19.22 | 19.52 | 18.94 | 19.35 | 19.35 | 0.0 (0.0%) | 219,814 |