Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | USD | 21.75 | 22.19 | 20.24 | 20.44 | 20.44 | -1.34 (-6.15%) | 585,600 |
12 Oct 2020 | USD | 20.77 | 21.96 | 19.43 | 21.78 | 21.78 | +1.69 (+8.41%) | 928,500 |
9 Oct 2020 | USD | 20.08 | 21.4 | 19.9 | 20.09 | 20.09 | +0.09 (+0.45%) | 1,776,600 |
8 Oct 2020 | USD | 19.79 | 20.693 | 19.14 | 20 | 20 | +1.22 (+6.50%) | 992,600 |
7 Oct 2020 | USD | 17.46 | 20.75 | 17.46 | 18.78 | 18.78 | +1.74 (+10.21%) | 2,438,600 |
6 Oct 2020 | USD | 17.05 | 17.99 | 16.86 | 17.04 | 17.04 | +0.015 (+0.09%) | 649,200 |
5 Oct 2020 | USD | 16.93 | 17.62 | 16.8 | 17.025 | 17.025 | +0.285 (+1.70%) | 664,400 |
2 Oct 2020 | USD | 17.44 | 18.49 | 16.68 | 16.74 | 16.74 | -1.23 (-6.84%) | 739,400 |
1 Oct 2020 | USD | 16.94 | 18.52 | 16.94 | 17.97 | 17.97 | +1.01 (+5.96%) | 801,800 |
30 Sep 2020 | USD | 18.06 | 18.41 | 16.8 | 16.96 | 16.96 | -1.2 (-6.61%) | 1,135,600 |
29 Sep 2020 | USD | 16.06 | 18.88 | 15.5 | 18.16 | 18.16 | +2.02 (+12.52%) | 3,956,400 |
28 Sep 2020 | USD | 14.7 | 16.275 | 14.451 | 16.14 | 16.14 | +1.76 (+12.24%) | 1,160,200 |
25 Sep 2020 | USD | 13.41 | 14.87 | 13.41 | 14.38 | 14.38 | +0.97 (+7.23%) | 1,094,600 |
24 Sep 2020 | USD | 13.6 | 13.79 | 13.09 | 13.41 | 13.41 | -0.44 (-3.18%) | 936,900 |
23 Sep 2020 | USD | 12.7 | 14.35 | 12.56 | 13.85 | 13.85 | +1.21 (+9.57%) | 1,435,600 |
22 Sep 2020 | USD | 13.61 | 13.61 | 12.426 | 12.64 | 12.64 | -0.56 (-4.24%) | 941,100 |
21 Sep 2020 | USD | 13.64 | 13.68 | 11.78 | 13.2 | 13.2 | -0.5 (-3.65%) | 1,499,800 |
18 Sep 2020 | USD | 14.49 | 14.49 | 12.94 | 13.7 | 13.7 | -0.4 (-2.84%) | 1,564,700 |
17 Sep 2020 | USD | 15.4 | 15.4 | 14 | 14.1 | 14.1 | -1.17 (-7.66%) | 1,005,000 |
16 Sep 2020 | USD | 15.78 | 16.19 | 15.2 | 15.27 | 15.27 | -0.59 (-3.72%) | 799,600 |
15 Sep 2020 | USD | 17.7 | 17.84 | 15.5 | 15.86 | 15.86 | -1.95 (-10.95%) | 1,171,700 |
14 Sep 2020 | USD | 18.9 | 19 | 17.21 | 17.81 | 17.81 | -1.06 (-5.62%) | 725,500 |
11 Sep 2020 | USD | 18.71 | 19.55 | 18.2 | 18.87 | 18.87 | +0.15 (+0.80%) | 675,500 |
10 Sep 2020 | USD | 20.18 | 21.35 | 18.68 | 18.72 | 18.72 | -1.88 (-9.13%) | 767,200 |
9 Sep 2020 | USD | 22.15 | 22.63 | 20.12 | 20.6 | 20.6 | -0.95 (-4.41%) | 647,600 |
8 Sep 2020 | USD | 20.05 | 24 | 20.05 | 21.55 | 21.55 | +0.89 (+4.31%) | 691,600 |
4 Sep 2020 | USD | 20.46 | 21.7 | 19.27 | 20.66 | 20.66 | -0.1 (-0.48%) | 582,100 |
3 Sep 2020 | USD | 21.79 | 21.79 | 19.9 | 20.76 | 20.76 | -0.09 (-0.43%) | 717,200 |
2 Sep 2020 | USD | 21.99 | 22.7 | 19.3 | 20.85 | 20.85 | -0.96 (-4.40%) | 894,000 |
1 Sep 2020 | USD | 21 | 22.15 | 18.82 | 21.81 | 21.81 | +1.03 (+4.96%) | 1,074,500 |