Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 24.67 | 24.87 | 23.7588 | 24.4 | 24.4 | +0.12 (+0.49%) | 205,111 |
14 Sep 2020 | USD | 24.13 | 24.82 | 23.5816 | 24.28 | 24.28 | +0.38 (+1.59%) | 375,382 |
11 Sep 2020 | USD | 24.48 | 24.64 | 23.03 | 23.9 | 23.9 | -1.53 (-6.02%) | 1,510,700 |
10 Sep 2020 | USD | 25.88 | 26.08 | 24.5 | 25.43 | 25.43 | -1.42 (-5.29%) | 413,800 |
9 Sep 2020 | USD | 26.63 | 27.15 | 26.41 | 26.85 | 26.85 | +0.49 (+1.86%) | 89,700 |
8 Sep 2020 | USD | 25.91 | 26.96 | 25.7 | 26.36 | 26.36 | +0.01 (+0.04%) | 121,200 |
4 Sep 2020 | USD | 27.63 | 27.63 | 25.95 | 26.35 | 26.35 | -0.93 (-3.41%) | 74,900 |
3 Sep 2020 | USD | 28.21 | 28.21 | 27.1 | 27.28 | 27.28 | -0.93 (-3.30%) | 137,800 |
2 Sep 2020 | USD | 28.51 | 28.51 | 27.69 | 28.21 | 28.21 | -0.07 (-0.25%) | 91,800 |
1 Sep 2020 | USD | 27.79 | 28.65 | 27.52 | 28.28 | 28.28 | +0.39 (+1.40%) | 81,700 |
31 Aug 2020 | USD | 27.96 | 28.86 | 27.85 | 27.89 | 27.89 | -0.19 (-0.68%) | 110,700 |
28 Aug 2020 | USD | 28.09 | 28.42 | 27.41 | 28.08 | 28.08 | +0.04 (+0.14%) | 98,000 |
27 Aug 2020 | USD | 28.8 | 29.36 | 27.77 | 28.04 | 28.04 | -0.66 (-2.30%) | 116,600 |
26 Aug 2020 | USD | 29.08 | 29.11 | 27.93 | 28.7 | 28.7 | -0.52 (-1.78%) | 164,000 |
25 Aug 2020 | USD | 28.32 | 30.17 | 28.26 | 29.22 | 29.22 | +0.73 (+2.56%) | 294,600 |
24 Aug 2020 | USD | 28.65 | 28.73 | 27.99 | 28.49 | 28.49 | -0.02 (-0.07%) | 171,200 |
21 Aug 2020 | USD | 28.36 | 28.71 | 27.89 | 28.51 | 28.51 | -0.22 (-0.77%) | 171,000 |
20 Aug 2020 | USD | 28.31 | 29.07 | 28.31 | 28.73 | 28.73 | +0.17 (+0.60%) | 182,500 |
19 Aug 2020 | USD | 28.61 | 29.35 | 27.86 | 28.56 | 28.56 | +0.03 (+0.11%) | 73,600 |
18 Aug 2020 | USD | 28.97 | 28.97 | 28.32 | 28.53 | 28.53 | -0.31 (-1.07%) | 53,900 |
17 Aug 2020 | USD | 29.03 | 29.45 | 28.58 | 28.84 | 28.84 | +0.09 (+0.31%) | 55,500 |
14 Aug 2020 | USD | 28.33 | 28.84 | 28.1 | 28.75 | 28.75 | +0.25 (+0.88%) | 81,800 |
13 Aug 2020 | USD | 27.8 | 28.73 | 27.8 | 28.5 | 28.5 | +0.29 (+1.03%) | 139,900 |
12 Aug 2020 | USD | 29.55 | 29.55 | 27.83 | 28.21 | 28.21 | -0.65 (-2.25%) | 138,900 |
11 Aug 2020 | USD | 29.97 | 29.97 | 26.98 | 28.86 | 28.86 | +3.81 (+15.21%) | 301,900 |
10 Aug 2020 | USD | 26.3 | 26.5 | 24.89 | 25.05 | 25.05 | -0.98 (-3.76%) | 137,600 |
7 Aug 2020 | USD | 25.83 | 26.54 | 25.09 | 26.03 | 26.03 | +0.19 (+0.74%) | 111,100 |
6 Aug 2020 | USD | 25.4 | 26.34 | 25.32 | 25.84 | 25.84 | +0.15 (+0.58%) | 132,500 |
5 Aug 2020 | USD | 24.99 | 26.14 | 24.99 | 25.69 | 25.69 | +0.78 (+3.13%) | 105,600 |
4 Aug 2020 | USD | 24.26 | 25.2 | 23.81 | 24.91 | 24.91 | +0.44 (+1.80%) | 196,500 |