Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 19.95 | 20.9 | 19.9 | 20.83 | 208.3 | +1.08 (+5.47%) | 154,000 |
19 Oct 2020 | USD | 19.94 | 20.08 | 19.65 | 19.75 | 197.5 | 0.0 (0.0%) | 227,700 |
16 Oct 2020 | USD | 20.09 | 20.36 | 19.66 | 19.75 | 197.5 | -0.04 (-0.20%) | 176,700 |
15 Oct 2020 | USD | 20.02 | 20.201 | 19.55 | 19.79 | 197.9 | -0.75 (-3.65%) | 334,000 |
14 Oct 2020 | USD | 21.35 | 21.48 | 20.13 | 20.54 | 205.4 | -0.78 (-3.66%) | 266,300 |
13 Oct 2020 | USD | 21.02 | 21.53 | 20.98 | 21.32 | 213.2 | -0.24 (-1.11%) | 193,300 |
12 Oct 2020 | USD | 21.85 | 23.58 | 21.31 | 21.56 | 215.6 | -0.13 (-0.60%) | 549,000 |
9 Oct 2020 | USD | 21.36 | 21.9 | 20.93 | 21.69 | 216.9 | +0.45 (+2.12%) | 381,900 |
8 Oct 2020 | USD | 21.59 | 21.661 | 20.71 | 21.24 | 212.4 | -0.56 (-2.57%) | 528,600 |
7 Oct 2020 | USD | 21 | 22 | 20.8 | 21.8 | 218 | +0.8 (+3.81%) | 368,200 |
6 Oct 2020 | USD | 20.32 | 21.39 | 20.32 | 21 | 210 | +0.53 (+2.59%) | 440,000 |
5 Oct 2020 | USD | 20.69 | 20.781 | 20.02 | 20.47 | 204.7 | +0.27 (+1.34%) | 251,300 |
2 Oct 2020 | USD | 21.56 | 21.615 | 19.75 | 20.2 | 202 | -1.79 (-8.14%) | 776,000 |
1 Oct 2020 | USD | 21.55 | 22.37 | 21.28 | 21.99 | 219.9 | +0.69 (+3.24%) | 584,700 |
30 Sep 2020 | USD | 20.72 | 21.46 | 20.52 | 21.3 | 213 | +0.46 (+2.21%) | 409,100 |
29 Sep 2020 | USD | 21.29 | 21.55 | 20.56 | 20.84 | 208.4 | -0.62 (-2.89%) | 263,100 |
28 Sep 2020 | USD | 20.68 | 21.79 | 20.53 | 21.46 | 214.6 | +0.89 (+4.33%) | 514,700 |
25 Sep 2020 | USD | 20.61 | 20.73 | 19.78 | 20.57 | 205.7 | -0.05 (-0.24%) | 449,700 |
24 Sep 2020 | USD | 20 | 21.1 | 19.75 | 20.62 | 206.2 | +0.17 (+0.83%) | 432,500 |
23 Sep 2020 | USD | 20.3 | 20.66 | 20.035 | 20.45 | 204.5 | +0.12 (+0.59%) | 212,600 |
22 Sep 2020 | USD | 19.71 | 20.68 | 19.41 | 20.33 | 203.3 | +0.85 (+4.36%) | 344,400 |
21 Sep 2020 | USD | 19.66 | 19.896 | 19.18 | 19.48 | 194.8 | -0.37 (-1.86%) | 253,200 |
18 Sep 2020 | USD | 20.25 | 20.48 | 19.76 | 19.85 | 198.5 | -0.3 (-1.49%) | 1,124,200 |
17 Sep 2020 | USD | 20.18 | 20.32 | 19.87 | 20.15 | 201.5 | -0.38 (-1.85%) | 164,000 |
16 Sep 2020 | USD | 21.28 | 21.6 | 20.45 | 20.53 | 205.3 | -0.67 (-3.16%) | 638,300 |
15 Sep 2020 | USD | 21.14 | 21.58 | 20.8 | 21.2 | 212 | +0.41 (+1.97%) | 243,300 |
14 Sep 2020 | USD | 19.86 | 21.03 | 19.626 | 20.79 | 207.9 | +1.31 (+6.72%) | 308,300 |
11 Sep 2020 | USD | 19.55 | 19.61 | 18.98 | 19.48 | 194.8 | +0.17 (+0.88%) | 306,700 |
10 Sep 2020 | USD | 19.6 | 20.1 | 19.2 | 19.31 | 193.1 | -0.06 (-0.31%) | 410,900 |
9 Sep 2020 | USD | 20.09 | 20.3 | 19.3 | 19.37 | 193.7 | -0.14 (-0.72%) | 704,700 |