Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | USD | 16.59 | 16.75 | 15.88 | 15.95 | 15.95 | -0.63 (-3.80%) | 742,297 |
16 Oct 2020 | USD | 16.42 | 16.83 | 16.03 | 16.58 | 16.58 | +0.36 (+2.22%) | 887,034 |
15 Oct 2020 | USD | 15.74 | 16.27 | 15.16 | 16.22 | 16.22 | +0.29 (+1.82%) | 865,029 |
14 Oct 2020 | USD | 16.2 | 16.79 | 15.8922 | 15.93 | 15.93 | -0.31 (-1.91%) | 1,307,148 |
13 Oct 2020 | USD | 15.6 | 16.49 | 15.55 | 16.24 | 16.24 | +0.74 (+4.77%) | 994,682 |
12 Oct 2020 | USD | 15.45 | 15.88 | 15.26 | 15.5 | 15.5 | +0.09 (+0.58%) | 791,307 |
9 Oct 2020 | USD | 15.34 | 15.52 | 14.9 | 15.41 | 15.41 | +0.23 (+1.52%) | 895,236 |
8 Oct 2020 | USD | 15.05 | 15.63 | 14.923 | 15.18 | 15.18 | +0.29 (+1.95%) | 1,009,101 |
7 Oct 2020 | USD | 14.77 | 14.99 | 14.3 | 14.89 | 14.89 | +0.27 (+1.85%) | 1,100,364 |
6 Oct 2020 | USD | 14.5 | 15.27 | 14.33 | 14.62 | 14.62 | +0.16 (+1.11%) | 1,260,543 |
5 Oct 2020 | USD | 14.05 | 14.97 | 13.66 | 14.46 | 14.46 | +0.46 (+3.29%) | 1,802,134 |
2 Oct 2020 | USD | 13.6 | 14.36 | 13.42 | 14 | 14 | +0.02 (+0.14%) | 2,245,259 |
1 Oct 2020 | USD | 14.19 | 14.59 | 13.71 | 13.98 | 13.98 | -0.07 (-0.50%) | 3,367,149 |
30 Sep 2020 | USD | 16 | 16.4 | 14 | 14.05 | 14.05 | -1.6 (-10.22%) | 6,427,105 |
29 Sep 2020 | USD | 16.18 | 17.21 | 15.57 | 15.65 | 15.65 | -5.44 (-25.79%) | 11,190,530 |
28 Sep 2020 | USD | 21.01 | 21.74 | 20.39 | 21.09 | 21.09 | +0.37 (+1.79%) | 790,010 |
25 Sep 2020 | USD | 19.81 | 20.88 | 19.5 | 20.72 | 20.72 | +1.22 (+6.26%) | 877,073 |
24 Sep 2020 | USD | 21.6 | 21.61 | 18.89 | 19.5 | 19.5 | -2.32 (-10.63%) | 1,439,171 |
23 Sep 2020 | USD | 22.6 | 23.04 | 21.74 | 21.82 | 21.82 | -0.78 (-3.45%) | 958,342 |
22 Sep 2020 | USD | 22.62 | 22.98 | 22.05 | 22.6 | 22.6 | +0.26 (+1.16%) | 691,552 |
21 Sep 2020 | USD | 21.89 | 22.39 | 21.36 | 22.34 | 22.34 | +0.35 (+1.59%) | 769,507 |
18 Sep 2020 | USD | 21.26 | 22 | 21 | 21.99 | 21.99 | +0.87 (+4.12%) | 646,524 |
17 Sep 2020 | USD | 20.75 | 21.19 | 20.3 | 21.12 | 21.12 | +0.12 (+0.57%) | 512,301 |
16 Sep 2020 | USD | 21.76 | 22.23 | 20.91 | 21 | 21 | -0.47 (-2.19%) | 717,624 |
15 Sep 2020 | USD | 21.7 | 22.6 | 21.4 | 21.47 | 21.47 | +0.12 (+0.56%) | 1,072,034 |
14 Sep 2020 | USD | 20.83 | 21.96 | 20.83 | 21.35 | 21.35 | +1.24 (+6.17%) | 1,042,324 |
11 Sep 2020 | USD | 20.88 | 21.5 | 19.95 | 20.11 | 20.11 | -0.46 (-2.24%) | 726,708 |
10 Sep 2020 | USD | 21.48 | 21.93 | 20.31 | 20.57 | 20.57 | -0.8 (-3.74%) | 872,310 |
9 Sep 2020 | USD | 20.2 | 21.515 | 19.87 | 21.37 | 21.37 | +1.32 (+6.58%) | 1,150,928 |
8 Sep 2020 | USD | 19.49 | 20.44 | 19.3716 | 20.05 | 20.05 | +0.11 (+0.55%) | 775,970 |