Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 18.5 | 18.5 | 18.3 | 18.37 | 18.37 | +0.02 (+0.11%) | 75,300 |
28 Jul 2020 | USD | 18.47 | 19.036 | 18.34 | 18.35 | 18.35 | -0.28 (-1.50%) | 104,500 |
27 Jul 2020 | USD | 18.23 | 18.65 | 18.2 | 18.63 | 18.63 | +0.41 (+2.25%) | 101,000 |
24 Jul 2020 | USD | 18.26 | 18.34 | 18.2 | 18.22 | 18.22 | -0.1 (-0.55%) | 73,400 |
23 Jul 2020 | USD | 18.3 | 18.352 | 18.12 | 18.32 | 18.32 | +0.03 (+0.16%) | 70,800 |
22 Jul 2020 | USD | 18.03 | 18.29 | 18.01 | 18.29 | 18.29 | +0.14 (+0.77%) | 167,300 |
21 Jul 2020 | USD | 17.96 | 18.2 | 17.96 | 18.15 | 18.15 | 0.0 (0.0%) | 121,200 |
20 Jul 2020 | USD | 17.89 | 18.25 | 17.87 | 18.15 | 18.15 | +0.17 (+0.95%) | 55,800 |
17 Jul 2020 | USD | 17.92 | 18.12 | 17.85 | 17.98 | 17.98 | 0.0 (0.0%) | 92,100 |
16 Jul 2020 | USD | 17.96 | 18.099 | 17.85 | 17.98 | 17.98 | -0.09 (-0.50%) | 41,000 |
15 Jul 2020 | USD | 18.1 | 18.15 | 17.92 | 18.07 | 18.07 | 0.0 (0.0%) | 52,000 |
14 Jul 2020 | USD | 18.04 | 18.2 | 17.99 | 18.07 | 18.07 | +0.11 (+0.61%) | 51,600 |
13 Jul 2020 | USD | 17.96 | 18.11 | 17.96 | 17.96 | 17.96 | -0.09 (-0.50%) | 50,700 |
10 Jul 2020 | USD | 17.92 | 18.14 | 17.92 | 18.05 | 18.05 | +0.12 (+0.67%) | 85,100 |
9 Jul 2020 | USD | 17.96 | 18.08 | 17.92 | 17.93 | 17.93 | -0.07 (-0.39%) | 46,000 |
8 Jul 2020 | USD | 18.15 | 18.2 | 17.91 | 18 | 18 | -0.15 (-0.83%) | 149,900 |
7 Jul 2020 | USD | 18.32 | 18.32 | 18.11 | 18.15 | 18.15 | -0.06 (-0.33%) | 109,900 |
6 Jul 2020 | USD | 18.1 | 18.5 | 17.85 | 18.21 | 18.21 | +0.25 (+1.39%) | 123,900 |
2 Jul 2020 | USD | 18.22 | 18.22 | 17.8 | 17.96 | 17.96 | -0.15 (-0.83%) | 75,800 |
1 Jul 2020 | USD | 17.84 | 18.11 | 17.665 | 18.11 | 18.11 | +0.48 (+2.72%) | 96,100 |
30 Jun 2020 | USD | 18 | 18.065 | 17.51 | 17.63 | 17.63 | -0.295 (-1.65%) | 158,200 |
29 Jun 2020 | USD | 18.1 | 18.1 | 17.9 | 17.925 | 17.925 | -0.12 (-0.67%) | 55,800 |
26 Jun 2020 | USD | 18.23 | 18.23 | 18 | 18.045 | 18.045 | -0.055 (-0.30%) | 66,400 |
25 Jun 2020 | USD | 18 | 18.32 | 17.971 | 18.1 | 18.1 | +0.04 (+0.22%) | 67,100 |
24 Jun 2020 | USD | 17.96 | 18.18 | 17.76 | 18.06 | 18.06 | +0.01 (+0.06%) | 125,300 |
23 Jun 2020 | USD | 18.28 | 18.31 | 17.92 | 18.05 | 18.05 | -0.1 (-0.55%) | 81,800 |
22 Jun 2020 | USD | 18.32 | 18.48 | 18.09 | 18.15 | 18.15 | -0.04 (-0.22%) | 58,000 |
19 Jun 2020 | USD | 18.08 | 18.425 | 18.08 | 18.19 | 18.19 | +0.07 (+0.39%) | 51,700 |
18 Jun 2020 | USD | 17.9 | 18.49 | 17.9 | 18.12 | 18.12 | +0.09 (+0.50%) | 123,700 |
17 Jun 2020 | USD | 17.92 | 18.15 | 17.9 | 18.03 | 18.03 | -0.03 (-0.17%) | 82,100 |