Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 18.17 | 18.42 | 17.95 | 18.06 | 18.06 | +0.14 (+0.78%) | 2,059,570 |
17 Sep 2020 | USD | 17.58 | 18.2586 | 17.55 | 17.92 | 17.92 | -0.02 (-0.11%) | 1,803,379 |
16 Sep 2020 | USD | 17.85 | 18.05 | 17.8 | 17.94 | 17.94 | -0.12 (-0.66%) | 1,530,608 |
15 Sep 2020 | USD | 17.89 | 18.1 | 17.68 | 18.06 | 18.06 | +0.55 (+3.14%) | 928,213 |
14 Sep 2020 | USD | 17.86 | 18.07 | 17.18 | 17.51 | 17.51 | -0.2 (-1.13%) | 893,918 |
11 Sep 2020 | USD | 18.2 | 18.3 | 17.44 | 17.71 | 17.71 | -0.24 (-1.34%) | 575,967 |
10 Sep 2020 | USD | 17.95 | 18.29 | 17.8072 | 17.95 | 17.95 | +0.06 (+0.34%) | 872,401 |
9 Sep 2020 | USD | 18.99 | 19 | 17.579 | 17.89 | 17.89 | +0.03 (+0.17%) | 1,495,213 |
8 Sep 2020 | USD | 17.17 | 18.27 | 17.06 | 17.86 | 17.86 | +0.89 (+5.24%) | 1,945,491 |
4 Sep 2020 | USD | 16.25 | 17.76 | 15.98 | 16.97 | 16.97 | +0.93 (+5.80%) | 1,560,301 |
3 Sep 2020 | USD | 16.7 | 16.75 | 16.03 | 16.04 | 16.04 | -0.72 (-4.30%) | 1,422,540 |
2 Sep 2020 | USD | 18.05 | 18.05 | 16.43 | 16.76 | 16.76 | -1.12 (-6.26%) | 2,455,767 |
1 Sep 2020 | USD | 18.9 | 19 | 17.75 | 17.88 | 17.88 | -0.52 (-2.83%) | 3,146,583 |
31 Aug 2020 | USD | 18.95 | 19.16 | 16.85 | 18.4 | 18.4 | +2.06 (+12.61%) | 3,448,825 |
28 Aug 2020 | USD | 15.8 | 16.64 | 15.5 | 16.34 | 16.34 | +0.73 (+4.68%) | 1,737,823 |
27 Aug 2020 | USD | 16.87 | 17 | 14.57 | 15.61 | 15.61 | -0.19 (-1.20%) | 2,028,861 |
26 Aug 2020 | USD | 15.63 | 16.316 | 15.3748 | 15.8 | 15.8 | +0.8 (+5.33%) | 1,383,227 |
25 Aug 2020 | USD | 14.25 | 15.2 | 14.04 | 15 | 15 | +1.1 (+7.91%) | 1,399,334 |
24 Aug 2020 | USD | 13.78 | 14.14 | 13.78 | 13.9 | 13.9 | +0.28 (+2.06%) | 594,157 |
21 Aug 2020 | USD | 14.13 | 14.2 | 13.55 | 13.62 | 13.62 | -0.28 (-2.01%) | 677,084 |
20 Aug 2020 | USD | 13.82 | 14.11 | 13.74 | 13.9 | 13.9 | +0.08 (+0.58%) | 591,837 |
19 Aug 2020 | USD | 13.89 | 13.905 | 13.81 | 13.82 | 13.82 | -0.03 (-0.22%) | 387,093 |
18 Aug 2020 | USD | 13.79 | 13.91 | 13.69 | 13.85 | 13.85 | +0.16 (+1.17%) | 617,500 |
17 Aug 2020 | USD | 13.75 | 13.84 | 13.66 | 13.69 | 13.69 | -0.02 (-0.15%) | 294,200 |
14 Aug 2020 | USD | 13.89 | 13.89 | 13.62 | 13.71 | 13.71 | -0.03 (-0.22%) | 333,701 |
13 Aug 2020 | USD | 13.8 | 13.89 | 13.71 | 13.74 | 13.74 | -0.06 (-0.43%) | 256,100 |
12 Aug 2020 | USD | 13.7 | 13.875 | 13.68 | 13.8 | 13.8 | +0.09 (+0.66%) | 777,300 |
11 Aug 2020 | USD | 13.87 | 13.92 | 13.66 | 13.71 | 13.71 | -0.09 (-0.65%) | 560,500 |
10 Aug 2020 | USD | 14 | 14.048 | 13.75 | 13.8 | 13.8 | -0.04 (-0.29%) | 462,400 |
7 Aug 2020 | USD | 13.9 | 13.97 | 13.735 | 13.84 | 13.84 | +0.08 (+0.58%) | 346,800 |