Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 23.2 | 23.82 | 23.02 | 23.43 | 23.43 | +0.3 (+1.30%) | 316,033 |
24 Jul 2020 | USD | 23.17 | 23.42 | 22.36 | 23.13 | 23.13 | -0.28 (-1.20%) | 565,553 |
23 Jul 2020 | USD | 24.43 | 24.635 | 23.28 | 23.41 | 23.41 | -1.02 (-4.18%) | 335,600 |
22 Jul 2020 | USD | 24.98 | 25.02 | 24.1179 | 24.43 | 24.43 | -0.265 (-1.07%) | 370,506 |
21 Jul 2020 | USD | 28.28 | 28.28 | 24.45 | 24.695 | 24.695 | -3.555 (-12.58%) | 818,982 |
20 Jul 2020 | USD | 26.66 | 29.05 | 26.47 | 28.25 | 28.25 | +1.77 (+6.68%) | 785,038 |
17 Jul 2020 | USD | 25.72 | 26.68 | 25.72 | 26.48 | 26.48 | +0.6 (+2.32%) | 288,200 |
16 Jul 2020 | USD | 27.05 | 27.06 | 25.69 | 25.88 | 25.88 | -1.13 (-4.18%) | 318,100 |
15 Jul 2020 | USD | 26.3 | 27.31 | 26.16 | 27.01 | 27.01 | +1.21 (+4.69%) | 423,700 |
14 Jul 2020 | USD | 24.82 | 25.85 | 24.1 | 25.8 | 25.8 | +0.99 (+3.99%) | 450,700 |
13 Jul 2020 | USD | 26.08 | 26.57 | 24.78 | 24.81 | 24.81 | -1.12 (-4.32%) | 333,300 |
10 Jul 2020 | USD | 26.97 | 27.04 | 25.83 | 25.93 | 25.93 | -0.89 (-3.32%) | 168,700 |
9 Jul 2020 | USD | 27.2 | 27.58 | 26.33 | 26.82 | 26.82 | -0.28 (-1.03%) | 275,600 |
8 Jul 2020 | USD | 26.77 | 27.24 | 26.26 | 27.1 | 27.1 | +0.47 (+1.76%) | 264,000 |
7 Jul 2020 | USD | 25.54 | 27.26 | 25.49 | 26.63 | 26.63 | +1.13 (+4.43%) | 641,300 |
6 Jul 2020 | USD | 25.96 | 26.08 | 25.19 | 25.5 | 25.5 | +0.05 (+0.20%) | 496,300 |
2 Jul 2020 | USD | 25.73 | 25.73 | 24.76 | 25.45 | 25.45 | +0.21 (+0.83%) | 314,300 |
1 Jul 2020 | USD | 24.1 | 25.32 | 24.08 | 25.24 | 25.24 | +1.06 (+4.38%) | 288,800 |
30 Jun 2020 | USD | 23.56 | 24.4 | 23.34 | 24.18 | 24.18 | +0.48 (+2.03%) | 451,700 |
29 Jun 2020 | USD | 24.12 | 24.82 | 23.36 | 23.7 | 23.7 | -0.1 (-0.42%) | 593,600 |
26 Jun 2020 | USD | 25.5 | 25.76 | 23.485 | 23.8 | 23.8 | -1.91 (-7.43%) | 2,405,800 |
25 Jun 2020 | USD | 24.82 | 26.45 | 24.62 | 25.71 | 25.71 | +0.74 (+2.96%) | 473,800 |
24 Jun 2020 | USD | 25.98 | 26.17 | 24.93 | 24.97 | 24.97 | -1.24 (-4.73%) | 468,600 |
23 Jun 2020 | USD | 25.22 | 26.65 | 25.09 | 26.21 | 26.21 | +1.31 (+5.26%) | 459,200 |
22 Jun 2020 | USD | 23.65 | 25.38 | 23.25 | 24.9 | 24.9 | +1.29 (+5.46%) | 915,700 |
19 Jun 2020 | USD | 26.01 | 26.28 | 23.61 | 23.61 | 23.61 | -2.41 (-9.26%) | 1,878,900 |
18 Jun 2020 | USD | 26.07 | 26.56 | 25.83 | 26.02 | 26.02 | -0.12 (-0.46%) | 388,500 |
17 Jun 2020 | USD | 26.55 | 27.237 | 25.95 | 26.14 | 26.14 | -0.56 (-2.10%) | 436,700 |
16 Jun 2020 | USD | 26.49 | 27.71 | 25.97 | 26.7 | 26.7 | +1.04 (+4.05%) | 1,177,600 |
15 Jun 2020 | USD | 24.51 | 26.22 | 24.11 | 25.66 | 25.66 | +0.95 (+3.84%) | 472,500 |