Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 24.33 | 25 | 23.9 | 24.59 | 24.59 | +0.26 (+1.07%) | 103,900 |
26 Oct 2020 | USD | 24.26 | 24.82 | 23.64 | 24.33 | 24.33 | -0.1 (-0.41%) | 61,100 |
23 Oct 2020 | USD | 24.55 | 24.98 | 23.91 | 24.43 | 24.43 | -0.03 (-0.12%) | 76,000 |
22 Oct 2020 | USD | 23.71 | 24.61 | 23.62 | 24.46 | 24.46 | +0.78 (+3.29%) | 89,900 |
21 Oct 2020 | USD | 23.9 | 24.49 | 23.51 | 23.68 | 23.68 | -0.22 (-0.92%) | 77,400 |
20 Oct 2020 | USD | 25.17 | 25.353 | 23.605 | 23.9 | 23.9 | -1.33 (-5.27%) | 228,900 |
19 Oct 2020 | USD | 25.58 | 27 | 24.83 | 25.23 | 25.23 | +1.5 (+6.32%) | 462,700 |
16 Oct 2020 | USD | 23.64 | 23.89 | 23.4 | 23.73 | 23.73 | +0.09 (+0.38%) | 66,000 |
15 Oct 2020 | USD | 23.32 | 23.87 | 22.26 | 23.64 | 23.64 | -0.26 (-1.09%) | 148,900 |
14 Oct 2020 | USD | 23.91 | 24.48 | 23.76 | 23.9 | 23.9 | -0.05 (-0.21%) | 138,600 |
13 Oct 2020 | USD | 23.81 | 24.49 | 23.76 | 23.95 | 23.95 | +0.12 (+0.50%) | 113,400 |
12 Oct 2020 | USD | 24.33 | 24.49 | 23.51 | 23.83 | 23.83 | -0.27 (-1.12%) | 201,500 |
9 Oct 2020 | USD | 24.72 | 25.59 | 23.83 | 24.1 | 24.1 | -0.5 (-2.03%) | 225,400 |
8 Oct 2020 | USD | 24.81 | 25.34 | 24.07 | 24.6 | 24.6 | -0.12 (-0.49%) | 125,300 |
7 Oct 2020 | USD | 24.24 | 25.89 | 24.05 | 24.72 | 24.72 | +0.93 (+3.91%) | 226,600 |
6 Oct 2020 | USD | 25.72 | 25.87 | 23.53 | 23.79 | 23.79 | -1.78 (-6.96%) | 139,200 |
5 Oct 2020 | USD | 25.7 | 26.12 | 25.035 | 25.57 | 25.57 | -0.18 (-0.70%) | 143,800 |
2 Oct 2020 | USD | 24.66 | 25.99 | 24.6 | 25.75 | 25.75 | +0.54 (+2.14%) | 125,100 |
1 Oct 2020 | USD | 25.68 | 25.828 | 24.89 | 25.21 | 25.21 | -0.45 (-1.75%) | 133,500 |
30 Sep 2020 | USD | 24.74 | 25.69 | 24.73 | 25.66 | 25.66 | +0.72 (+2.89%) | 130,400 |
29 Sep 2020 | USD | 24.69 | 25.98 | 24.51 | 24.94 | 24.94 | +0.25 (+1.01%) | 220,000 |
28 Sep 2020 | USD | 25.6 | 25.91 | 24.28 | 24.69 | 24.69 | -0.67 (-2.64%) | 183,600 |
25 Sep 2020 | USD | 25.64 | 26 | 24.47 | 25.36 | 25.36 | +0.94 (+3.85%) | 350,500 |
24 Sep 2020 | USD | 23.96 | 24.65 | 23.01 | 24.42 | 24.42 | +0.08 (+0.33%) | 149,200 |
23 Sep 2020 | USD | 25.15 | 25.25 | 23.75 | 24.34 | 24.34 | -0.91 (-3.60%) | 223,000 |
22 Sep 2020 | USD | 26.37 | 27.4 | 24.29 | 25.25 | 25.25 | +0.25 (+1%) | 397,400 |
21 Sep 2020 | USD | 25.17 | 25.3 | 23.76 | 25 | 25 | -0.53 (-2.08%) | 361,300 |
18 Sep 2020 | USD | 25.9 | 26.3 | 24.95 | 25.53 | 25.53 | +0.64 (+2.57%) | 835,100 |
17 Sep 2020 | USD | 27.25 | 27.25 | 24.46 | 24.89 | 24.89 | -4.3 (-14.73%) | 1,762,800 |
16 Sep 2020 | USD | 31 | 31.89 | 26.51 | 29.19 | 29.19 | -1.25 (-4.11%) | 397,400 |