Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 18.08 | 18.53 | 17.92 | 18.26 | 18.26 | +0.01 (+0.05%) | 10,161,976 |
4 Sep 2020 | USD | 18.24 | 18.4578 | 17.71 | 18.25 | 18.25 | +0.25 (+1.39%) | 7,907,126 |
3 Sep 2020 | USD | 18.16 | 18.74 | 17.69 | 18 | 18 | -0.04 (-0.22%) | 8,995,202 |
2 Sep 2020 | USD | 17.82 | 18.08 | 17.56 | 18.04 | 18.04 | +0.27 (+1.52%) | 4,253,186 |
1 Sep 2020 | USD | 17.56 | 18.12 | 17.39 | 17.77 | 17.77 | +0.01 (+0.06%) | 4,931,572 |
31 Aug 2020 | USD | 18.29 | 18.29 | 17.76 | 17.76 | 17.76 | -0.54 (-2.95%) | 4,984,267 |
28 Aug 2020 | USD | 18.12 | 18.31 | 17.84 | 18.3 | 18.3 | +0.47 (+2.64%) | 7,164,044 |
27 Aug 2020 | USD | 17.67 | 18.25 | 17.61 | 17.83 | 17.83 | +0.54 (+3.12%) | 8,307,928 |
26 Aug 2020 | USD | 17.52 | 17.53 | 17.26 | 17.29 | 17.29 | -0.25 (-1.43%) | 3,755,358 |
25 Aug 2020 | USD | 17.77 | 17.88 | 17.26 | 17.54 | 17.54 | -0.03 (-0.17%) | 5,122,308 |
24 Aug 2020 | USD | 17 | 17.57 | 16.73 | 17.57 | 17.57 | +0.93 (+5.59%) | 6,643,454 |
21 Aug 2020 | USD | 16.72 | 16.86 | 16.6 | 16.64 | 16.64 | -0.14 (-0.83%) | 1,955,475 |
20 Aug 2020 | USD | 16.6 | 16.85 | 16.46 | 16.78 | 16.78 | -0.03 (-0.18%) | 4,100,108 |
19 Aug 2020 | USD | 16.94 | 17.4 | 16.7401 | 16.81 | 16.81 | +0.04 (+0.24%) | 6,443,470 |
18 Aug 2020 | USD | 16.91 | 17 | 16.65 | 16.77 | 16.77 | -0.09 (-0.53%) | 2,496,159 |
17 Aug 2020 | USD | 17.39 | 17.41 | 16.82 | 16.86 | 16.86 | -0.51 (-2.94%) | 3,752,782 |
14 Aug 2020 | USD | 17.15 | 17.41 | 17.07 | 17.37 | 17.37 | +0.06 (+0.35%) | 3,659,298 |
13 Aug 2020 | USD | 17.34 | 17.74 | 17.22 | 17.31 | 17.31 | -0.24 (-1.37%) | 3,286,604 |
12 Aug 2020 | USD | 18.01 | 18.01 | 17.31 | 17.55 | 17.55 | -0.08 (-0.45%) | 5,462,522 |
11 Aug 2020 | USD | 18.2 | 18.28 | 17.56 | 17.63 | 17.63 | +0.18 (+1.03%) | 11,425,792 |
10 Aug 2020 | USD | 16.81 | 17.475 | 16.78 | 17.45 | 17.45 | +0.8 (+4.80%) | 10,192,813 |
7 Aug 2020 | USD | 16.52 | 16.65 | 16.32 | 16.65 | 16.65 | +0.01 (+0.06%) | 2,860,008 |
6 Aug 2020 | USD | 16.55 | 16.7399 | 16.25 | 16.64 | 16.64 | +0.36 (+2.21%) | 6,738,500 |
5 Aug 2020 | USD | 16.08 | 16.455 | 15.85 | 16.28 | 16.28 | +0.53 (+3.37%) | 5,287,822 |
4 Aug 2020 | USD | 15.56 | 15.96 | 15.56 | 15.75 | 15.75 | +0.23 (+1.48%) | 2,677,006 |
3 Aug 2020 | USD | 15.41 | 15.6 | 15.1687 | 15.52 | 15.52 | +0.08 (+0.52%) | 2,820,748 |
31 Jul 2020 | USD | 15.54 | 15.58 | 15.18 | 15.44 | 15.44 | -0.19 (-1.22%) | 3,234,828 |
30 Jul 2020 | USD | 15.6 | 15.705 | 15.51 | 15.63 | 15.63 | -0.24 (-1.51%) | 2,100,069 |
29 Jul 2020 | USD | 16.1 | 16.14 | 15.7273 | 15.87 | 15.87 | -0.19 (-1.18%) | 2,263,116 |
28 Jul 2020 | USD | 15.72 | 16.221 | 15.71 | 16.06 | 16.06 | +0.22 (+1.39%) | 4,100,844 |