Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | USD | 25.45 | 25.72 | 24.86 | 25.33 | 25.33 | -0.3 (-1.17%) | 1,095,282 |
27 Jul 2020 | USD | 25.16 | 25.89 | 24.95 | 25.63 | 25.63 | +0.45 (+1.79%) | 1,378,127 |
24 Jul 2020 | USD | 24.91 | 25.27 | 24.29 | 25.18 | 25.18 | +0.11 (+0.44%) | 996,472 |
23 Jul 2020 | USD | 24.76 | 25.36 | 24.16 | 25.07 | 25.07 | +0.25 (+1.01%) | 1,076,326 |
22 Jul 2020 | USD | 24.32 | 24.97 | 24.19 | 24.82 | 24.82 | +0.5 (+2.06%) | 586,358 |
21 Jul 2020 | USD | 25 | 25.14 | 24.12 | 24.32 | 24.32 | -0.53 (-2.13%) | 859,559 |
20 Jul 2020 | USD | 24.32 | 25.28 | 23.9281 | 24.85 | 24.85 | +0.47 (+1.93%) | 857,336 |
17 Jul 2020 | USD | 24.14 | 24.66 | 23.99 | 24.38 | 24.38 | +0.39 (+1.63%) | 679,600 |
16 Jul 2020 | USD | 24.86 | 24.86 | 23.29 | 23.99 | 23.99 | -1.17 (-4.65%) | 1,160,900 |
15 Jul 2020 | USD | 24.65 | 25.26 | 23.91 | 25.16 | 25.16 | +0.975 (+4.03%) | 1,992,700 |
14 Jul 2020 | USD | 24.86 | 25.21 | 23.81 | 24.185 | 24.185 | -0.995 (-3.95%) | 2,524,000 |
13 Jul 2020 | USD | 27 | 27.05 | 25.04 | 25.18 | 25.18 | -1.57 (-5.87%) | 1,141,600 |
10 Jul 2020 | USD | 27.2 | 27.25 | 26.08 | 26.75 | 26.75 | -0.36 (-1.33%) | 824,000 |
9 Jul 2020 | USD | 27.67 | 27.67 | 26.535 | 27.11 | 27.11 | -0.43 (-1.56%) | 856,600 |
8 Jul 2020 | USD | 26.93 | 27.55 | 26.6 | 27.54 | 27.54 | +0.79 (+2.95%) | 788,900 |
7 Jul 2020 | USD | 26.33 | 27.18 | 26.3 | 26.75 | 26.75 | +0.2 (+0.75%) | 1,129,800 |
6 Jul 2020 | USD | 26.87 | 26.98 | 26.29 | 26.55 | 26.55 | +0.25 (+0.95%) | 872,000 |
2 Jul 2020 | USD | 26.71 | 27.09 | 26.13 | 26.3 | 26.3 | +0.3 (+1.15%) | 675,100 |
1 Jul 2020 | USD | 25.27 | 26.15 | 25.035 | 26 | 26 | +0.65 (+2.56%) | 1,378,700 |
30 Jun 2020 | USD | 24.32 | 25.51 | 24.27 | 25.35 | 25.35 | +0.85 (+3.47%) | 1,143,300 |
29 Jun 2020 | USD | 23.64 | 24.69 | 22.83 | 24.5 | 24.5 | +0.88 (+3.73%) | 1,700,200 |
26 Jun 2020 | USD | 25.3 | 25.44 | 23.525 | 23.62 | 23.62 | -1.77 (-6.97%) | 3,449,000 |
25 Jun 2020 | USD | 25.83 | 26.42 | 25.04 | 25.39 | 25.39 | -0.655 (-2.51%) | 1,704,000 |
24 Jun 2020 | USD | 27.26 | 27.48 | 25.8 | 26.045 | 26.045 | -1.615 (-5.84%) | 2,708,600 |
23 Jun 2020 | USD | 27.25 | 27.82 | 27.01 | 27.66 | 27.66 | +0.66 (+2.44%) | 976,100 |
22 Jun 2020 | USD | 27.13 | 27.55 | 26.73 | 27 | 27 | -0.21 (-0.77%) | 1,192,000 |
19 Jun 2020 | USD | 27.8 | 28 | 26.635 | 27.21 | 27.21 | +0.32 (+1.19%) | 1,592,400 |
18 Jun 2020 | USD | 26.18 | 26.91 | 25.97 | 26.89 | 26.89 | +0.73 (+2.79%) | 925,900 |
17 Jun 2020 | USD | 26.7 | 26.91 | 25.9 | 26.16 | 26.16 | -0.31 (-1.17%) | 920,300 |
16 Jun 2020 | USD | 26.59 | 27.09 | 26.1 | 26.47 | 26.47 | +0.72 (+2.80%) | 1,634,300 |