Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 15.11 | 15.11 | 14.46 | 14.51 | 14.51 | -0.67 (-4.41%) | 132,200 |
4 Sep 2020 | USD | 15.62 | 15.62 | 14.5 | 15.18 | 15.18 | -0.4 (-2.57%) | 117,600 |
3 Sep 2020 | USD | 16.45 | 16.49 | 15.26 | 15.58 | 15.58 | -0.7 (-4.30%) | 142,200 |
2 Sep 2020 | USD | 15.63 | 16.32 | 15.56 | 16.28 | 16.28 | +0.93 (+6.06%) | 109,400 |
1 Sep 2020 | USD | 15.37 | 15.55 | 15.13 | 15.35 | 15.35 | -0.09 (-0.58%) | 138,700 |
31 Aug 2020 | USD | 15.31 | 15.54 | 15.14 | 15.44 | 15.44 | -0.01 (-0.06%) | 92,500 |
28 Aug 2020 | USD | 15.51 | 15.65 | 15.2 | 15.45 | 15.45 | -0.06 (-0.39%) | 44,800 |
27 Aug 2020 | USD | 15.73 | 16.14 | 15.36 | 15.51 | 15.51 | -0.07 (-0.45%) | 82,700 |
26 Aug 2020 | USD | 15.51 | 15.61 | 15.33 | 15.58 | 15.58 | +0.08 (+0.52%) | 48,500 |
25 Aug 2020 | USD | 15.16 | 15.5 | 15.14 | 15.5 | 15.5 | +0.29 (+1.91%) | 87,100 |
24 Aug 2020 | USD | 15.66 | 15.66 | 14.96 | 15.21 | 15.21 | -0.29 (-1.87%) | 82,700 |
21 Aug 2020 | USD | 15.6 | 15.85 | 15.24 | 15.5 | 15.5 | -0.15 (-0.96%) | 113,300 |
20 Aug 2020 | USD | 15.82 | 15.87 | 15.48 | 15.65 | 15.65 | -0.3 (-1.88%) | 72,100 |
19 Aug 2020 | USD | 15.98 | 16.1 | 15.86 | 15.95 | 15.95 | -0.08 (-0.50%) | 73,800 |
18 Aug 2020 | USD | 16.31 | 16.31 | 15.87 | 16.03 | 16.03 | -0.15 (-0.93%) | 83,800 |
17 Aug 2020 | USD | 16.31 | 16.48 | 16.07 | 16.18 | 16.18 | -0.04 (-0.25%) | 113,000 |
14 Aug 2020 | USD | 16.2 | 16.25 | 15.88 | 16.22 | 16.22 | +0.1 (+0.62%) | 58,600 |
13 Aug 2020 | USD | 16 | 16.15 | 15.9 | 16.12 | 16.12 | +0.16 (+1.00%) | 124,600 |
12 Aug 2020 | USD | 15.9 | 16.08 | 15.73 | 15.96 | 15.96 | +0.28 (+1.79%) | 79,300 |
11 Aug 2020 | USD | 15.7 | 16.1 | 15.55 | 15.68 | 15.68 | +0.29 (+1.88%) | 126,400 |
10 Aug 2020 | USD | 15.58 | 15.65 | 15.16 | 15.39 | 15.39 | -0.14 (-0.90%) | 78,700 |
7 Aug 2020 | USD | 15.1 | 15.87 | 14.88 | 15.53 | 15.53 | +0.35 (+2.31%) | 126,800 |
6 Aug 2020 | USD | 15.6 | 16.53 | 15.05 | 15.18 | 15.18 | -1.27 (-7.72%) | 279,000 |
5 Aug 2020 | USD | 15.99 | 16.76 | 15.82 | 16.45 | 16.45 | +0.82 (+5.25%) | 171,200 |
4 Aug 2020 | USD | 15.94 | 15.97 | 15.35 | 15.63 | 15.63 | -0.19 (-1.20%) | 121,200 |
3 Aug 2020 | USD | 15.39 | 15.87 | 15.38 | 15.82 | 15.82 | +0.79 (+5.26%) | 111,700 |
31 Jul 2020 | USD | 15.23 | 15.23 | 14.82 | 15.03 | 15.03 | -0.17 (-1.12%) | 127,100 |
30 Jul 2020 | USD | 15 | 15.22 | 14.97 | 15.2 | 15.2 | +0.05 (+0.33%) | 54,846 |
29 Jul 2020 | USD | 15.31 | 15.4758 | 14.85 | 15.15 | 15.15 | +0.48 (+3.27%) | 179,651 |
28 Jul 2020 | USD | 14.93 | 15.04 | 14.46 | 14.67 | 14.67 | -0.17 (-1.15%) | 105,960 |