Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2020 | USD | 20.51 | 21.31 | 20.48 | 20.96 | 20.96 | +0.28 (+1.35%) | 374,500 |
21 Oct 2020 | USD | 20.44 | 20.68 | 20.32 | 20.68 | 20.68 | +0.33 (+1.62%) | 1,127,000 |
20 Oct 2020 | USD | 20.19 | 20.55 | 20.12 | 20.35 | 20.35 | +0.14 (+0.69%) | 471,400 |
19 Oct 2020 | USD | 19.8 | 20.31 | 19.78 | 20.21 | 20.21 | +0.44 (+2.23%) | 494,000 |
16 Oct 2020 | USD | 20.11 | 20.28 | 19.6 | 19.77 | 19.77 | -0.56 (-2.75%) | 609,500 |
15 Oct 2020 | USD | 20.51 | 20.65 | 20.23 | 20.33 | 20.33 | -0.26 (-1.26%) | 369,700 |
14 Oct 2020 | USD | 20.4 | 20.85 | 20.4 | 20.59 | 20.59 | -0.03 (-0.15%) | 336,400 |
13 Oct 2020 | USD | 21.01 | 21.05 | 20.61 | 20.62 | 20.62 | -0.51 (-2.41%) | 181,000 |
12 Oct 2020 | USD | 21.26 | 21.45 | 20.99 | 21.13 | 21.13 | -0.02 (-0.09%) | 169,600 |
9 Oct 2020 | USD | 21.6 | 21.6 | 21.08 | 21.15 | 21.15 | -0.41 (-1.90%) | 213,800 |
8 Oct 2020 | USD | 21.39 | 21.56 | 21.22 | 21.56 | 21.56 | +0.11 (+0.51%) | 797,500 |
7 Oct 2020 | USD | 20.83 | 21.6 | 20.83 | 21.45 | 21.45 | +0.45 (+2.14%) | 134,300 |
6 Oct 2020 | USD | 21.08 | 21.45 | 20.7 | 21 | 21 | +0.03 (+0.14%) | 317,900 |
5 Oct 2020 | USD | 20.09 | 21.02 | 20.09 | 20.97 | 20.97 | +0.82 (+4.07%) | 484,700 |
2 Oct 2020 | USD | 19.77 | 20.17 | 19.77 | 20.15 | 20.15 | +0.15 (+0.75%) | 142,500 |
1 Oct 2020 | USD | 19.86 | 20.04 | 19.75 | 20 | 20 | +0.19 (+0.96%) | 236,700 |
30 Sep 2020 | USD | 20.17 | 20.17 | 19.81 | 19.81 | 19.81 | -0.46 (-2.27%) | 565,900 |
29 Sep 2020 | USD | 20.21 | 20.41 | 20.08 | 20.27 | 20.27 | +0.24 (+1.20%) | 276,100 |
28 Sep 2020 | USD | 20.09 | 20.38 | 19.97 | 20.03 | 20.03 | -0.25 (-1.23%) | 230,100 |
25 Sep 2020 | USD | 20.05 | 20.28 | 19.94 | 20.28 | 20.28 | +0.16 (+0.80%) | 427,200 |
24 Sep 2020 | USD | 20.76 | 20.76 | 20 | 20.12 | 20.12 | -0.66 (-3.18%) | 337,500 |
23 Sep 2020 | USD | 20.94 | 21.08 | 20.4 | 20.78 | 20.78 | -0.14 (-0.67%) | 306,200 |
22 Sep 2020 | USD | 20.95 | 21.14 | 20.74 | 20.92 | 20.92 | +0.07 (+0.34%) | 216,500 |
21 Sep 2020 | USD | 20.52 | 20.85 | 20.52 | 20.85 | 20.85 | +0.2 (+0.97%) | 214,900 |
18 Sep 2020 | USD | 20.97 | 20.97 | 20.26 | 20.65 | 20.65 | -0.05 (-0.24%) | 653,400 |
17 Sep 2020 | USD | 20.75 | 20.88 | 20.55 | 20.7 | 20.7 | +0.15 (+0.73%) | 512,700 |
16 Sep 2020 | USD | 19.95 | 20.7 | 19.84 | 20.55 | 20.55 | +0.77 (+3.89%) | 281,400 |
15 Sep 2020 | USD | 19.5 | 19.84 | 19.5 | 19.78 | 19.78 | +0.38 (+1.96%) | 149,400 |
14 Sep 2020 | USD | 19.33 | 19.54 | 18.89 | 19.4 | 19.4 | +0.23 (+1.20%) | 190,000 |
11 Sep 2020 | USD | 19.51 | 19.58 | 19.06 | 19.17 | 19.17 | -0.43 (-2.19%) | 308,800 |