Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 29.43 | 29.67 | 28.02 | 28.33 | 28.33 | -0.81 (-2.78%) | 626,600 |
14 Sep 2020 | USD | 27.79 | 29.99 | 27.53 | 29.14 | 29.14 | +1.76 (+6.43%) | 1,795,200 |
11 Sep 2020 | USD | 26.98 | 28 | 26.87 | 27.38 | 27.38 | +0.51 (+1.90%) | 836,000 |
10 Sep 2020 | USD | 26.88 | 28 | 26.42 | 26.87 | 26.87 | +0.03 (+0.11%) | 1,009,500 |
9 Sep 2020 | USD | 26.08 | 27.51 | 26.06 | 26.84 | 26.84 | +1.25 (+4.88%) | 1,713,500 |
8 Sep 2020 | USD | 23.61 | 26.2 | 23.45 | 25.59 | 25.59 | +1.47 (+6.09%) | 1,214,600 |
4 Sep 2020 | USD | 24.12 | 24.46 | 22.67 | 24.12 | 24.12 | +0.22 (+0.92%) | 616,600 |
3 Sep 2020 | USD | 24.22 | 24.91 | 23.83 | 23.9 | 23.9 | -0.21 (-0.87%) | 479,000 |
2 Sep 2020 | USD | 24.26 | 24.32 | 23.61 | 24.11 | 24.11 | -0.19 (-0.78%) | 436,300 |
1 Sep 2020 | USD | 24.99 | 25 | 24.08 | 24.3 | 24.3 | -0.59 (-2.37%) | 509,000 |
31 Aug 2020 | USD | 24.25 | 25.12 | 23.92 | 24.89 | 24.89 | +0.77 (+3.19%) | 740,300 |
28 Aug 2020 | USD | 23.99 | 24.295 | 23.64 | 24.12 | 24.12 | +0.25 (+1.05%) | 612,300 |
27 Aug 2020 | USD | 23.63 | 24.04 | 23.05 | 23.87 | 23.87 | +0.18 (+0.76%) | 537,900 |
26 Aug 2020 | USD | 23.57 | 23.88 | 23.17 | 23.69 | 23.69 | +0.22 (+0.94%) | 855,700 |
25 Aug 2020 | USD | 22 | 23.7 | 21.74 | 23.47 | 23.47 | +1.49 (+6.78%) | 1,520,200 |
24 Aug 2020 | USD | 21.44 | 22.15 | 20.69 | 21.98 | 21.98 | +0.66 (+3.10%) | 468,800 |
21 Aug 2020 | USD | 21.61 | 21.67 | 21.08 | 21.32 | 21.32 | -0.3 (-1.39%) | 364,400 |
20 Aug 2020 | USD | 21.55 | 21.81 | 21.18 | 21.62 | 21.62 | -0.12 (-0.55%) | 398,000 |
19 Aug 2020 | USD | 21.92 | 22.26 | 21.68 | 21.74 | 21.74 | -0.2 (-0.91%) | 454,800 |
18 Aug 2020 | USD | 21.91 | 22 | 21.36 | 21.94 | 21.94 | -0.02 (-0.09%) | 675,300 |
17 Aug 2020 | USD | 21.17 | 22.05 | 20.85 | 21.96 | 21.96 | +0.97 (+4.62%) | 777,100 |
14 Aug 2020 | USD | 21.29 | 21.3 | 20.58 | 20.99 | 20.99 | -0.18 (-0.85%) | 579,500 |
13 Aug 2020 | USD | 21.18 | 21.48 | 20.91 | 21.17 | 21.17 | -0.02 (-0.09%) | 404,700 |
12 Aug 2020 | USD | 20.69 | 21.33 | 20.45 | 21.19 | 21.19 | +0.55 (+2.66%) | 427,700 |
11 Aug 2020 | USD | 21.5 | 21.755 | 20.54 | 20.64 | 20.64 | -0.65 (-3.05%) | 550,600 |
10 Aug 2020 | USD | 20.45 | 21.56 | 20.31 | 21.29 | 21.29 | +0.88 (+4.31%) | 808,700 |
7 Aug 2020 | USD | 18 | 21.1 | 17.86 | 20.41 | 20.41 | +2.47 (+13.77%) | 1,751,200 |
6 Aug 2020 | USD | 17.62 | 18.01 | 17.09 | 17.94 | 17.94 | +0.3 (+1.70%) | 319,800 |
5 Aug 2020 | USD | 17.49 | 17.66 | 17.27 | 17.64 | 17.64 | +0.48 (+2.80%) | 614,200 |
4 Aug 2020 | USD | 16.86 | 17.42 | 16.72 | 17.16 | 17.16 | +0.23 (+1.36%) | 408,900 |