Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | USD | 16.01 | 16.14 | 15.93 | 16.01 | 16.01 | -0.31 (-1.90%) | 89,200 |
9 Oct 2020 | USD | 16.19 | 16.48 | 16.18 | 16.32 | 16.32 | +0.59 (+3.75%) | 86,800 |
8 Oct 2020 | USD | 15.65 | 15.75 | 15.49 | 15.73 | 15.73 | +0.02 (+0.13%) | 249,100 |
7 Oct 2020 | USD | 15.63 | 15.72 | 15.54 | 15.71 | 15.71 | +0.21 (+1.35%) | 92,400 |
6 Oct 2020 | USD | 15.19 | 15.76 | 15.19 | 15.5 | 15.5 | +0.25 (+1.64%) | 160,100 |
5 Oct 2020 | USD | 15.33 | 15.34 | 15.14 | 15.25 | 15.25 | +0.2 (+1.33%) | 65,300 |
2 Oct 2020 | USD | 14.66 | 15.08 | 14.63 | 15.05 | 15.05 | +0.03 (+0.20%) | 136,500 |
1 Oct 2020 | USD | 14.97 | 15.07 | 14.86 | 15.02 | 15.02 | -0.07 (-0.46%) | 545,000 |
30 Sep 2020 | USD | 14.97 | 15.26 | 14.95 | 15.09 | 15.09 | -0.47 (-3.02%) | 409,300 |
29 Sep 2020 | USD | 15.52 | 15.6 | 15.4 | 15.56 | 15.56 | -0.14 (-0.89%) | 152,800 |
28 Sep 2020 | USD | 15.83 | 15.87 | 15.67 | 15.7 | 15.7 | +0.58 (+3.84%) | 195,000 |
25 Sep 2020 | USD | 14.96 | 15.16 | 14.91 | 15.12 | 15.12 | -0.11 (-0.72%) | 148,600 |
24 Sep 2020 | USD | 15.28 | 15.31 | 15.09 | 15.23 | 15.23 | -0.02 (-0.13%) | 121,100 |
23 Sep 2020 | USD | 15.68 | 15.78 | 15.23 | 15.25 | 15.25 | -0.16 (-1.04%) | 210,500 |
22 Sep 2020 | USD | 15.31 | 15.41 | 15.16 | 15.41 | 15.41 | -0.03 (-0.19%) | 3,400,900 |
21 Sep 2020 | USD | 15.48 | 15.53 | 15.31 | 15.44 | 15.44 | -0.78 (-4.81%) | 1,219,200 |
18 Sep 2020 | USD | 16.46 | 16.48 | 16.22 | 16.22 | 16.22 | -0.8 (-4.70%) | 2,971,500 |
17 Sep 2020 | USD | 17.02 | 17.14 | 16.99 | 17.02 | 17.02 | +0.11 (+0.65%) | 1,061,200 |
16 Sep 2020 | USD | 16.93 | 17.1 | 16.82 | 16.91 | 16.91 | +0.07 (+0.42%) | 158,700 |
15 Sep 2020 | USD | 16.68 | 16.95 | 16.63 | 16.84 | 16.84 | +0.04 (+0.24%) | 271,800 |
14 Sep 2020 | USD | 16.83 | 16.93 | 16.74 | 16.8 | 16.8 | +0.58 (+3.58%) | 190,400 |
11 Sep 2020 | USD | 16.35 | 16.37 | 16.15 | 16.22 | 16.22 | -0.14 (-0.86%) | 92,500 |
10 Sep 2020 | USD | 16.7 | 16.81 | 16.35 | 16.36 | 16.36 | +0.12 (+0.74%) | 285,800 |
9 Sep 2020 | USD | 16.23 | 16.32 | 16.12 | 16.24 | 16.24 | +0.04 (+0.25%) | 81,000 |
8 Sep 2020 | USD | 16.11 | 16.42 | 16.11 | 16.2 | 16.2 | -0.51 (-3.05%) | 124,400 |
4 Sep 2020 | USD | 16.71 | 16.86 | 16.41 | 16.71 | 16.71 | +0.02 (+0.12%) | 156,600 |
3 Sep 2020 | USD | 17.25 | 17.31 | 16.68 | 16.69 | 16.69 | +0.25 (+1.52%) | 108,400 |
2 Sep 2020 | USD | 16.01 | 16.44 | 16.01 | 16.44 | 16.44 | +0.73 (+4.65%) | 120,400 |
1 Sep 2020 | USD | 15.66 | 15.96 | 15.57 | 15.71 | 15.71 | -0.34 (-2.12%) | 372,400 |
31 Aug 2020 | USD | 16.34 | 16.34 | 16.05 | 16.05 | 16.05 | -0.21 (-1.29%) | 215,500 |