Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 14.46 | 14.46 | 14.2 | 14.24 | 14.24 | -0.09 (-0.63%) | 286,005 |
14 Sep 2020 | USD | 14.12 | 14.34 | 14.07 | 14.33 | 14.33 | +0.33 (+2.36%) | 484,364 |
11 Sep 2020 | USD | 14.23 | 14.262 | 13.82 | 14 | 14 | -0.2 (-1.41%) | 432,349 |
10 Sep 2020 | USD | 14.45 | 14.45 | 14.19 | 14.2 | 14.2 | -0.27 (-1.87%) | 262,493 |
9 Sep 2020 | USD | 14.48 | 14.74 | 14.375 | 14.47 | 14.47 | +0.11 (+0.77%) | 327,676 |
8 Sep 2020 | USD | 14.5 | 14.5499 | 14.21 | 14.36 | 14.36 | -0.16 (-1.10%) | 315,610 |
4 Sep 2020 | USD | 14.75 | 14.79 | 14.25 | 14.52 | 14.52 | -0.12 (-0.82%) | 285,080 |
3 Sep 2020 | USD | 14.77 | 14.89 | 14.5 | 14.64 | 14.64 | -0.11 (-0.75%) | 267,285 |
2 Sep 2020 | USD | 14.57 | 14.79 | 14.45 | 14.75 | 14.75 | +0.26 (+1.79%) | 254,578 |
1 Sep 2020 | USD | 14.42 | 14.55 | 14.34 | 14.49 | 14.49 | -0.02 (-0.14%) | 272,436 |
31 Aug 2020 | USD | 14.54 | 14.64 | 14.4366 | 14.51 | 14.51 | +0.03 (+0.21%) | 434,991 |
28 Aug 2020 | USD | 14.55 | 14.55 | 14.3 | 14.48 | 14.48 | 0.0 (0.0%) | 382,497 |
27 Aug 2020 | USD | 14.37 | 14.61 | 14.18 | 14.48 | 14.48 | +0.2 (+1.40%) | 234,277 |
26 Aug 2020 | USD | 14.42 | 14.46 | 14.155 | 14.28 | 14.28 | -0.2 (-1.38%) | 330,048 |
25 Aug 2020 | USD | 14.5 | 14.5 | 14.25 | 14.48 | 14.48 | +0.03 (+0.21%) | 253,817 |
24 Aug 2020 | USD | 14.5 | 14.5 | 14.14 | 14.45 | 14.45 | +0.06 (+0.42%) | 217,714 |
21 Aug 2020 | USD | 14.34 | 14.49 | 14.07 | 14.39 | 14.39 | -0.02 (-0.14%) | 332,277 |
20 Aug 2020 | USD | 14.1 | 14.59 | 14.1 | 14.41 | 14.41 | +0.18 (+1.26%) | 438,208 |
19 Aug 2020 | USD | 14.41 | 14.525 | 14.215 | 14.23 | 14.23 | -0.18 (-1.25%) | 384,038 |
18 Aug 2020 | USD | 14.63 | 14.635 | 14.33 | 14.41 | 14.41 | -0.25 (-1.71%) | 279,676 |
17 Aug 2020 | USD | 14.51 | 14.74 | 14.45 | 14.66 | 14.66 | +0.15 (+1.03%) | 235,177 |
14 Aug 2020 | USD | 14.59 | 14.76 | 14.46 | 14.51 | 14.51 | -0.33 (-2.22%) | 238,863 |
13 Aug 2020 | USD | 15.07 | 15.22 | 14.79 | 14.84 | 14.84 | -0.28 (-1.85%) | 230,851 |
12 Aug 2020 | USD | 15.13 | 15.1718 | 14.95 | 15.12 | 15.12 | +0.26 (+1.75%) | 416,751 |
11 Aug 2020 | USD | 15.02 | 15.27 | 14.78 | 14.86 | 14.86 | -0.01 (-0.07%) | 489,385 |
10 Aug 2020 | USD | 14.75 | 15.1 | 14.7072 | 14.87 | 14.87 | +0.26 (+1.78%) | 422,721 |
7 Aug 2020 | USD | 14.36 | 14.66 | 14.36 | 14.61 | 14.61 | +0.14 (+0.97%) | 350,155 |
6 Aug 2020 | USD | 14.48 | 14.67 | 14.41 | 14.47 | 14.47 | -0.02 (-0.14%) | 272,671 |
5 Aug 2020 | USD | 14.7 | 14.8 | 14.09 | 14.49 | 14.49 | -0.14 (-0.96%) | 622,038 |
4 Aug 2020 | USD | 14.42 | 14.71 | 14.4 | 14.63 | 14.63 | +0.09 (+0.62%) | 336,866 |