Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2020 | USD | 20.46 | 20.8 | 20.38 | 20.49 | 20.49 | +0.28 (+1.39%) | 70,000 |
7 Oct 2020 | USD | 19.85 | 20.27 | 19.74 | 20.21 | 20.21 | +0.61 (+3.11%) | 92,400 |
6 Oct 2020 | USD | 19.99 | 20.26 | 19.5 | 19.6 | 19.6 | -0.12 (-0.61%) | 82,100 |
5 Oct 2020 | USD | 19.06 | 19.93 | 18.83 | 19.72 | 19.72 | +0.83 (+4.39%) | 88,400 |
2 Oct 2020 | USD | 18.19 | 19.04 | 18.19 | 18.89 | 18.89 | +0.36 (+1.94%) | 88,900 |
1 Oct 2020 | USD | 17.94 | 18.73 | 17.55 | 18.53 | 18.53 | +0.66 (+3.69%) | 348,000 |
30 Sep 2020 | USD | 17.77 | 18.14 | 17.73 | 17.87 | 17.87 | 0.0 (0.0%) | 126,000 |
29 Sep 2020 | USD | 17.75 | 17.97 | 17.42 | 17.87 | 17.87 | +0.16 (+0.90%) | 103,300 |
28 Sep 2020 | USD | 17.94 | 18.17 | 17.67 | 17.71 | 17.71 | +0.01 (+0.06%) | 90,900 |
25 Sep 2020 | USD | 17.32 | 17.81 | 17.32 | 17.7 | 17.7 | +0.16 (+0.91%) | 65,400 |
24 Sep 2020 | USD | 17.77 | 18.02 | 17.4 | 17.54 | 17.54 | -0.27 (-1.52%) | 111,700 |
23 Sep 2020 | USD | 18.07 | 18.19 | 17.74 | 17.81 | 17.81 | -0.25 (-1.38%) | 126,400 |
22 Sep 2020 | USD | 18.36 | 18.36 | 17.8 | 18.06 | 18.06 | -0.29 (-1.58%) | 100,200 |
21 Sep 2020 | USD | 18.77 | 18.93 | 18 | 18.35 | 18.35 | -0.86 (-4.48%) | 141,900 |
18 Sep 2020 | USD | 18.72 | 19.38 | 18.37 | 19.21 | 19.21 | +0.86 (+4.69%) | 341,100 |
17 Sep 2020 | USD | 17.99 | 18.45 | 17.9 | 18.35 | 18.35 | +0.1 (+0.55%) | 61,900 |
16 Sep 2020 | USD | 17.76 | 18.44 | 17.68 | 18.25 | 18.25 | +0.45 (+2.53%) | 88,700 |
15 Sep 2020 | USD | 18.41 | 18.58 | 17.79 | 17.8 | 17.8 | -0.49 (-2.68%) | 40,600 |
14 Sep 2020 | USD | 18.23 | 18.52 | 18.16 | 18.29 | 18.29 | +0.17 (+0.94%) | 64,200 |
11 Sep 2020 | USD | 19.09 | 19.09 | 18 | 18.12 | 18.12 | -0.85 (-4.48%) | 120,200 |
10 Sep 2020 | USD | 18.78 | 19.12 | 18.58 | 18.97 | 18.97 | +0.16 (+0.85%) | 113,600 |
9 Sep 2020 | USD | 18.79 | 19.06 | 18.62 | 18.81 | 18.81 | +0.19 (+1.02%) | 146,700 |
8 Sep 2020 | USD | 18.83 | 18.88 | 18.29 | 18.62 | 18.62 | -0.38 (-2%) | 63,700 |
4 Sep 2020 | USD | 19.13 | 19.17 | 18.35 | 19 | 19 | +0.17 (+0.90%) | 61,100 |
3 Sep 2020 | USD | 19.39 | 19.41 | 18.76 | 18.83 | 18.83 | -0.54 (-2.79%) | 100,500 |
2 Sep 2020 | USD | 18.8 | 19.46 | 18.69 | 19.37 | 19.37 | +0.5 (+2.65%) | 77,100 |
1 Sep 2020 | USD | 18.41 | 18.9 | 18.28 | 18.87 | 18.87 | +0.27 (+1.45%) | 109,600 |
31 Aug 2020 | USD | 18.73 | 18.85 | 18.29 | 18.6 | 18.6 | -0.28 (-1.48%) | 88,100 |
28 Aug 2020 | USD | 18.57 | 18.89 | 18.27 | 18.88 | 18.88 | +0.53 (+2.89%) | 53,400 |
27 Aug 2020 | USD | 18.5 | 18.85 | 18.3 | 18.35 | 18.35 | +0.01 (+0.05%) | 68,000 |