Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2020 | USD | 17.7425 | 17.99 | 17.52 | 17.99 | 17.99 | -0.29 (-1.59%) | 4,272 |
21 Aug 2020 | USD | 17.34 | 18.28 | 17.13 | 18.28 | 18.28 | +1.38 (+8.17%) | 1,226 |
20 Aug 2020 | USD | 17.8 | 17.8 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 6,694 |
19 Aug 2020 | USD | 17.75 | 18 | 17.75 | 17.75 | 17.75 | +0.29 (+1.66%) | 435 |
18 Aug 2020 | USD | 18.03 | 18.4 | 16.4484 | 17.46 | 17.46 | -1.04 (-5.62%) | 18,632 |
17 Aug 2020 | USD | 18.9 | 18.9 | 17.0001 | 18.5 | 18.5 | -1.004 (-5.15%) | 5,035 |
14 Aug 2020 | USD | 18.975 | 19.8 | 18.975 | 19.5043 | 19.5043 | +0.702 (+3.74%) | 7,281 |
13 Aug 2020 | USD | 18.01 | 18.802 | 18 | 18.802 | 18.802 | +0.873 (+4.87%) | 3,103 |
12 Aug 2020 | USD | 17.95 | 18.45 | 17.84 | 17.9289 | 17.9289 | +0.149 (+0.84%) | 2,372 |
11 Aug 2020 | USD | 18.06 | 18.06 | 17.55 | 17.78 | 17.78 | -0.22 (-1.22%) | 1,825 |
10 Aug 2020 | USD | 18.63 | 18.63 | 17.925 | 18 | 18 | -0.161 (-0.89%) | 2,985 |
7 Aug 2020 | USD | 18.49 | 18.49 | 17.98 | 18.161 | 18.161 | -0.229 (-1.25%) | 2,187 |
6 Aug 2020 | USD | 18 | 18.9 | 17.679 | 18.39 | 18.39 | +0.4 (+2.22%) | 6,827 |
5 Aug 2020 | USD | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 (0.0%) | 0 |
4 Aug 2020 | USD | 17.9999 | 18 | 17.797 | 17.99 | 17.99 | +0.376 (+2.13%) | 2,693 |
3 Aug 2020 | USD | 17.2 | 17.97 | 17.105 | 17.6143 | 17.6143 | +0.414 (+2.41%) | 6,385 |
31 Jul 2020 | USD | 17.3999 | 17.3999 | 16.8 | 17.2 | 17.2 | +0.1 (+0.58%) | 2,803 |
30 Jul 2020 | USD | 16.93 | 17.439 | 16.9 | 17.1 | 17.1 | -0.25 (-1.44%) | 4,866 |
29 Jul 2020 | USD | 17.2 | 17.59 | 17.2 | 17.35 | 17.35 | +0.225 (+1.31%) | 4,167 |
28 Jul 2020 | USD | 17.18 | 17.18 | 16.8 | 17.125 | 17.125 | +0.125 (+0.74%) | 4,275 |
27 Jul 2020 | USD | 18.21 | 18.21 | 16.75 | 17 | 17 | -1.15 (-6.34%) | 10,382 |
24 Jul 2020 | USD | 18.275 | 18.275 | 17.755 | 18.1501 | 18.1501 | +0.1 (+0.55%) | 6,833 |
23 Jul 2020 | USD | 18.1 | 18.1 | 18.05 | 18.05 | 18.05 | -0.7 (-3.73%) | 837 |
22 Jul 2020 | USD | 18.25 | 18.75 | 17.5 | 18.75 | 18.75 | +0.495 (+2.71%) | 1,869 |
21 Jul 2020 | USD | 18.26 | 18.26 | 17.88 | 18.255 | 18.255 | -0.245 (-1.32%) | 1,047 |
20 Jul 2020 | USD | 18.4601 | 18.6451 | 17.65 | 18.5 | 18.5 | +0.04 (+0.22%) | 14,734 |
17 Jul 2020 | USD | 18.48 | 18.5523 | 18.46 | 18.46 | 18.46 | -0.065 (-0.35%) | 1,638 |
16 Jul 2020 | USD | 19.22 | 19.985 | 18.5 | 18.525 | 18.525 | -1.378 (-6.92%) | 5,181 |
15 Jul 2020 | USD | 20.47 | 20.47 | 19.395 | 19.903 | 19.903 | -0.107 (-0.53%) | 1,207 |
14 Jul 2020 | USD | 20 | 20.7501 | 19.79 | 20.01 | 20.01 | +0.12 (+0.60%) | 8,002 |