Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 16.85 | 17.07 | 16.51 | 16.53 | 16.53 | -0.27 (-1.61%) | 12,990,930 |
26 Oct 2020 | USD | 17.74 | 17.74 | 16.35 | 16.8 | 16.8 | -1.55 (-8.45%) | 27,651,061 |
23 Oct 2020 | USD | 17.72 | 18.41 | 17.45 | 18.35 | 18.35 | +0.64 (+3.61%) | 21,988,119 |
22 Oct 2020 | USD | 17.1 | 17.7506 | 17.02 | 17.71 | 17.71 | +0.72 (+4.24%) | 16,692,160 |
21 Oct 2020 | USD | 17 | 17.14 | 16.725 | 16.99 | 16.99 | -0.09 (-0.53%) | 11,362,280 |
20 Oct 2020 | USD | 16.66 | 17.16 | 16.47 | 17.08 | 17.08 | +0.63 (+3.83%) | 15,685,560 |
19 Oct 2020 | USD | 16.32 | 16.76 | 16.185 | 16.45 | 16.45 | +0.25 (+1.54%) | 12,919,300 |
16 Oct 2020 | USD | 16.28 | 16.44 | 15.9 | 16.2 | 16.2 | +0.1 (+0.62%) | 13,688,670 |
15 Oct 2020 | USD | 16.18 | 16.24 | 15.65 | 16.1 | 16.1 | -0.38 (-2.31%) | 19,229,801 |
14 Oct 2020 | USD | 16.68 | 17.16 | 16.36 | 16.48 | 16.48 | -0.11 (-0.66%) | 19,245,891 |
13 Oct 2020 | USD | 17.3 | 17.37 | 16.42 | 16.59 | 16.59 | -1.49 (-8.24%) | 28,061,721 |
12 Oct 2020 | USD | 18.52 | 18.62 | 18.07 | 18.08 | 18.08 | -0.65 (-3.47%) | 15,878,610 |
9 Oct 2020 | USD | 18.3 | 18.91 | 17.98 | 18.73 | 18.73 | +0.53 (+2.91%) | 24,449,150 |
8 Oct 2020 | USD | 18.32 | 18.44 | 17.697 | 18.2 | 18.2 | +0.19 (+1.05%) | 17,459,939 |
7 Oct 2020 | USD | 17.75 | 18.16 | 17.46 | 18.01 | 18.01 | +0.78 (+4.53%) | 16,898,551 |
6 Oct 2020 | USD | 17.22 | 18.24 | 17.09 | 17.23 | 17.23 | +0.24 (+1.41%) | 31,714,311 |
5 Oct 2020 | USD | 17.06 | 17.36 | 16.69 | 16.99 | 16.99 | -0.28 (-1.62%) | 15,330,910 |
2 Oct 2020 | USD | 16.28 | 17.43 | 16.15 | 17.27 | 17.27 | -0.07 (-0.40%) | 22,460,949 |
1 Oct 2020 | USD | 17.4 | 17.405 | 16.74 | 17.34 | 17.34 | +0.23 (+1.34%) | 22,208,789 |
30 Sep 2020 | USD | 17.09 | 18.23 | 16.9411 | 17.11 | 17.11 | +0.55 (+3.32%) | 38,387,441 |
29 Sep 2020 | USD | 16.6 | 16.85 | 16.28 | 16.56 | 16.56 | -0.12 (-0.72%) | 14,194,860 |
28 Sep 2020 | USD | 16.92 | 16.95 | 16.01 | 16.68 | 16.68 | +0.05 (+0.30%) | 28,960,869 |
25 Sep 2020 | USD | 15.82 | 16.64 | 15.5689 | 16.63 | 16.63 | +2 (+13.67%) | 48,616,047 |
24 Sep 2020 | USD | 14.95 | 15 | 14.15 | 14.63 | 14.63 | -0.54 (-3.56%) | 23,348,910 |
23 Sep 2020 | USD | 15.5 | 16.17 | 15.13 | 15.17 | 15.17 | -0.16 (-1.04%) | 21,249,141 |
22 Sep 2020 | USD | 15.05 | 15.59 | 14.92 | 15.33 | 15.33 | +0.34 (+2.27%) | 21,506,801 |
21 Sep 2020 | USD | 15.46 | 15.715 | 14.725 | 14.99 | 14.99 | -1.26 (-7.75%) | 32,507,020 |
18 Sep 2020 | USD | 17.01 | 17.3 | 15.945 | 16.25 | 16.25 | -1.01 (-5.85%) | 34,292,578 |
17 Sep 2020 | USD | 16.98 | 17.5584 | 16.71 | 17.26 | 17.26 | -0.24 (-1.37%) | 21,690,980 |
16 Sep 2020 | USD | 17.11 | 17.86 | 16.72 | 17.5 | 17.5 | +0.53 (+3.12%) | 26,563,439 |