Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | USD | 15.24 | 15.24 | 15.15 | 15.16 | 15.16 | +0.02 (+0.13%) | 1,023,500 |
16 Oct 2020 | USD | 15.22 | 15.22 | 15.11 | 15.14 | 15.14 | -0.03 (-0.20%) | 970,500 |
15 Oct 2020 | USD | 15.09 | 15.18 | 15.03 | 15.17 | 15.17 | +0.06 (+0.40%) | 1,066,100 |
14 Oct 2020 | USD | 15.11 | 15.19 | 15.06 | 15.11 | 15.11 | +0.09 (+0.60%) | 1,183,300 |
13 Oct 2020 | USD | 15.15 | 15.15 | 15 | 15.02 | 15.02 | -0.27 (-1.77%) | 1,717,900 |
12 Oct 2020 | USD | 15.29 | 15.33 | 15.22 | 15.29 | 15.29 | +0.01 (+0.07%) | 1,178,300 |
9 Oct 2020 | USD | 15.31 | 15.34 | 15.2 | 15.28 | 15.28 | +0.15 (+0.99%) | 3,729,100 |
8 Oct 2020 | USD | 15.13 | 15.16 | 15.03 | 15.13 | 15.13 | +0.07 (+0.46%) | 662,500 |
7 Oct 2020 | USD | 15.09 | 15.09 | 14.99 | 15.06 | 15.06 | -0.02 (-0.13%) | 1,324,400 |
6 Oct 2020 | USD | 15.35 | 15.35 | 15.04 | 15.08 | 15.08 | -0.19 (-1.24%) | 1,305,400 |
5 Oct 2020 | USD | 15.2 | 15.29 | 15.2 | 15.27 | 15.27 | +0.12 (+0.79%) | 1,545,700 |
2 Oct 2020 | USD | 15.08 | 15.19 | 15.08 | 15.15 | 15.15 | +0.02 (+0.13%) | 1,250,600 |
1 Oct 2020 | USD | 15.2 | 15.2 | 15.1 | 15.13 | 15.13 | +0.08 (+0.53%) | 2,324,800 |
30 Sep 2020 | USD | 15.11 | 15.18 | 15 | 15.05 | 15.05 | -0.07 (-0.46%) | 1,560,100 |
29 Sep 2020 | USD | 15.05 | 15.13 | 15.02 | 15.12 | 15.12 | +0.12 (+0.80%) | 1,921,900 |
28 Sep 2020 | USD | 14.97 | 15 | 14.92 | 15 | 15 | +0.06 (+0.40%) | 2,220,600 |
25 Sep 2020 | USD | 14.91 | 14.97 | 14.82 | 14.94 | 14.94 | -0.02 (-0.13%) | 1,261,000 |
24 Sep 2020 | USD | 14.9 | 14.99 | 14.82 | 14.96 | 14.96 | +0.01 (+0.07%) | 2,819,700 |
23 Sep 2020 | USD | 15.12 | 15.18 | 14.92 | 14.95 | 14.95 | -0.35 (-2.29%) | 2,958,200 |
22 Sep 2020 | USD | 15.37 | 15.38 | 15.24 | 15.3 | 15.3 | -0.04 (-0.26%) | 1,759,900 |
21 Sep 2020 | USD | 15.38 | 15.4 | 15.08 | 15.34 | 15.34 | -0.28 (-1.79%) | 3,205,600 |
18 Sep 2020 | USD | 15.66 | 15.66 | 15.58 | 15.62 | 15.62 | 0.0 (0.0%) | 2,048,100 |
17 Sep 2020 | USD | 15.5 | 15.64 | 15.48 | 15.62 | 15.62 | -0.06 (-0.38%) | 1,416,300 |
16 Sep 2020 | USD | 15.76 | 15.78 | 15.6 | 15.68 | 15.68 | +0.03 (+0.19%) | 1,893,400 |
15 Sep 2020 | USD | 15.66 | 15.7 | 15.61 | 15.65 | 15.65 | +0.06 (+0.38%) | 2,790,300 |
14 Sep 2020 | USD | 15.59 | 15.62 | 15.55 | 15.59 | 15.59 | +0.11 (+0.71%) | 1,558,500 |
11 Sep 2020 | USD | 15.54 | 15.59 | 15.45 | 15.48 | 15.48 | -0.02 (-0.13%) | 1,571,900 |
10 Sep 2020 | USD | 15.64 | 15.66 | 15.48 | 15.5 | 15.5 | 0.0 (0.0%) | 2,146,900 |
9 Sep 2020 | USD | 15.43 | 15.53 | 15.38 | 15.5 | 15.5 | +0.19 (+1.24%) | 1,518,300 |
8 Sep 2020 | USD | 15.3 | 15.4 | 15.18 | 15.31 | 15.31 | -0.13 (-0.84%) | 2,598,200 |