Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 18.91 | 19.36 | 18.56 | 19.25 | 19.25 | +0.49 (+2.61%) | 197,400 |
26 Oct 2020 | USD | 19 | 19.31 | 18.39 | 18.76 | 18.76 | -0.54 (-2.80%) | 234,000 |
23 Oct 2020 | USD | 18.85 | 19.843 | 18.3 | 19.3 | 19.3 | +0.54 (+2.88%) | 581,100 |
22 Oct 2020 | USD | 17.98 | 18.85 | 17.72 | 18.76 | 18.76 | +0.78 (+4.34%) | 399,500 |
21 Oct 2020 | USD | 18.77 | 18.86 | 17.87 | 17.98 | 17.98 | -0.74 (-3.95%) | 313,300 |
20 Oct 2020 | USD | 18.6 | 19.09 | 18.5 | 18.72 | 18.72 | +0.94 (+5.29%) | 511,300 |
19 Oct 2020 | USD | 18.21 | 18.26 | 17.72 | 17.78 | 17.78 | +0.04 (+0.23%) | 224,500 |
16 Oct 2020 | USD | 18.61 | 18.61 | 17.69 | 17.74 | 17.74 | -0.72 (-3.90%) | 422,300 |
15 Oct 2020 | USD | 18.66 | 18.965 | 18.18 | 18.46 | 18.46 | -0.55 (-2.89%) | 336,700 |
14 Oct 2020 | USD | 19.85 | 19.95 | 18.809 | 19.01 | 19.01 | -0.81 (-4.09%) | 361,600 |
13 Oct 2020 | USD | 19.69 | 19.85 | 19.31 | 19.82 | 19.82 | +0.15 (+0.76%) | 184,200 |
12 Oct 2020 | USD | 20 | 20 | 19.27 | 19.67 | 19.67 | -0.18 (-0.91%) | 426,600 |
9 Oct 2020 | USD | 18.12 | 20 | 17.97 | 19.85 | 19.85 | +1.88 (+10.46%) | 787,300 |
8 Oct 2020 | USD | 18.49 | 18.49 | 17.95 | 17.97 | 17.97 | -0.42 (-2.28%) | 231,300 |
7 Oct 2020 | USD | 18.05 | 18.7 | 18.05 | 18.39 | 18.39 | +0.5 (+2.79%) | 486,200 |
6 Oct 2020 | USD | 18.34 | 18.48 | 17.84 | 17.89 | 17.89 | -0.43 (-2.35%) | 327,000 |
5 Oct 2020 | USD | 18.28 | 18.52 | 18.03 | 18.32 | 18.32 | +0.15 (+0.83%) | 288,900 |
2 Oct 2020 | USD | 18.22 | 18.76 | 17.97 | 18.17 | 18.17 | -0.71 (-3.76%) | 336,900 |
1 Oct 2020 | USD | 18.53 | 19.24 | 18.47 | 18.88 | 18.88 | +0.68 (+3.74%) | 502,300 |
30 Sep 2020 | USD | 17.85 | 19.177 | 17.62 | 18.2 | 18.2 | +0.9 (+5.20%) | 691,300 |
29 Sep 2020 | USD | 17.67 | 17.8 | 17.23 | 17.3 | 17.3 | -0.41 (-2.32%) | 209,000 |
28 Sep 2020 | USD | 17.16 | 17.74 | 17.07 | 17.71 | 17.71 | +0.84 (+4.98%) | 369,800 |
25 Sep 2020 | USD | 16.75 | 17.06 | 16.47 | 16.87 | 16.87 | +0.2 (+1.20%) | 301,200 |
24 Sep 2020 | USD | 16.71 | 17.11 | 16.31 | 16.67 | 16.67 | -0.21 (-1.24%) | 366,700 |
23 Sep 2020 | USD | 17.68 | 17.82 | 16.58 | 16.88 | 16.88 | -0.87 (-4.90%) | 546,200 |
22 Sep 2020 | USD | 17.53 | 18.04 | 17.39 | 17.75 | 17.75 | +0.34 (+1.95%) | 375,100 |
21 Sep 2020 | USD | 17.5 | 17.89 | 16.67 | 17.41 | 17.41 | -0.58 (-3.22%) | 409,900 |
18 Sep 2020 | USD | 17.77 | 18.13 | 17.55 | 17.99 | 17.99 | +0.41 (+2.33%) | 594,100 |
17 Sep 2020 | USD | 17.12 | 17.58 | 16.97 | 17.58 | 17.58 | +0.05 (+0.29%) | 384,300 |
16 Sep 2020 | USD | 17.97 | 18.02 | 17.5 | 17.53 | 17.53 | -0.4 (-2.23%) | 327,200 |