Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | USD | 21.77 | 21.8 | 21.35 | 21.35 | 21.35 | -0.49 (-2.24%) | 3,800 |
22 Sep 2020 | USD | 21.62 | 21.84 | 21.62 | 21.84 | 21.84 | +0.26 (+1.20%) | 4,600 |
21 Sep 2020 | USD | 21.57 | 21.58 | 21.38 | 21.58 | 21.58 | -0.14 (-0.64%) | 1,900 |
18 Sep 2020 | USD | 21.84 | 21.84 | 21.64 | 21.72 | 21.72 | -0.13 (-0.59%) | 1,100 |
17 Sep 2020 | USD | 21.6 | 21.86 | 21.6 | 21.85 | 21.85 | -0.15 (-0.68%) | 600 |
16 Sep 2020 | USD | 22.19 | 22.23 | 22 | 22 | 22 | -0.08 (-0.36%) | 1,900 |
15 Sep 2020 | USD | 22.16 | 22.2 | 22.08 | 22.08 | 22.08 | +0.05 (+0.23%) | 1,100 |
14 Sep 2020 | USD | 21.85 | 22.06 | 21.85 | 22.03 | 22.03 | +0.35 (+1.61%) | 4,100 |
11 Sep 2020 | USD | 21.77 | 21.77 | 21.61 | 21.68 | 21.68 | -0.04 (-0.18%) | 500 |
10 Sep 2020 | USD | 22.07 | 22.08 | 21.72 | 21.72 | 21.72 | -0.35 (-1.59%) | 2,809,000 |
9 Sep 2020 | USD | 21.83 | 22.11 | 21.83 | 22.07 | 22.07 | +0.45 (+2.08%) | 12,400 |
8 Sep 2020 | USD | 21.82 | 21.82 | 21.62 | 21.62 | 21.62 | -0.57 (-2.57%) | 700 |
4 Sep 2020 | USD | 22.59 | 22.59 | 22.04 | 22.19 | 22.19 | -0.28 (-1.25%) | 8,300 |
3 Sep 2020 | USD | 22.89 | 22.89 | 22.38 | 22.47 | 22.47 | -0.83 (-3.56%) | 16,800 |
2 Sep 2020 | USD | 22.9 | 23.3 | 22.9 | 23.3 | 23.3 | +0.49 (+2.15%) | 9,000 |
1 Sep 2020 | USD | 22.7 | 22.81 | 22.7 | 22.81 | 22.81 | -0.02 (-0.09%) | 3,600 |
31 Aug 2020 | USD | 22.71 | 22.83 | 22.71 | 22.83 | 22.83 | +0.05 (+0.22%) | 16,800 |
28 Aug 2020 | USD | 22.72 | 22.78 | 22.7 | 22.78 | 22.78 | +0.05 (+0.22%) | 11,400 |
27 Aug 2020 | USD | 22.79 | 22.81 | 22.73 | 22.73 | 22.73 | 0.0 (0.0%) | 800 |
26 Aug 2020 | USD | 22.5 | 22.75 | 22.5 | 22.73 | 22.73 | +0.12 (+0.53%) | 140,600 |
25 Aug 2020 | USD | 22.53 | 22.61 | 22.52 | 22.61 | 22.61 | +0.1 (+0.44%) | 14,000 |
24 Aug 2020 | USD | 22.47 | 22.51 | 22.46 | 22.51 | 22.51 | +0.04 (+0.18%) | 1,500 |
21 Aug 2020 | USD | 22.39 | 22.47 | 22.39 | 22.47 | 22.47 | -0.03 (-0.13%) | 2,000 |
20 Aug 2020 | USD | 22.33 | 22.54 | 22.33 | 22.5 | 22.5 | +0.01 (+0.04%) | 4,300 |
19 Aug 2020 | USD | 22.58 | 22.6 | 22.49 | 22.49 | 22.49 | -0.13 (-0.57%) | 5,300 |
18 Aug 2020 | USD | 22.63 | 22.68 | 22.53 | 22.62 | 22.62 | -0.01 (-0.04%) | 6,400 |
17 Aug 2020 | USD | 22.38 | 22.63 | 22.38 | 22.63 | 22.63 | +0.2 (+0.89%) | 3,900 |
14 Aug 2020 | USD | 22.44 | 22.45 | 22.37 | 22.43 | 22.43 | 0.0 (0.0%) | 6,800 |
13 Aug 2020 | USD | 22.31 | 22.45 | 22.31 | 22.43 | 22.43 | +0.03 (+0.13%) | 3,000 |
12 Aug 2020 | USD | 22.41 | 22.41 | 22.38 | 22.4 | 22.4 | +0.32 (+1.45%) | 1,200 |