Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | USD | 15.32 | 15.46 | 15.23 | 15.44 | 15.44 | +0.1 (+0.65%) | 2,256,900 |
3 Sep 2020 | USD | 15.5 | 15.55 | 15.32 | 15.34 | 15.34 | -0.17 (-1.10%) | 2,485,800 |
2 Sep 2020 | USD | 15.68 | 15.68 | 15.4 | 15.51 | 15.51 | -0.21 (-1.34%) | 2,402,100 |
1 Sep 2020 | USD | 15.82 | 15.83 | 15.64 | 15.72 | 15.72 | +0.06 (+0.38%) | 2,212,800 |
31 Aug 2020 | USD | 15.63 | 15.7 | 15.58 | 15.66 | 15.66 | +0.1 (+0.64%) | 1,985,800 |
28 Aug 2020 | USD | 15.65 | 15.66 | 15.48 | 15.56 | 15.56 | +0.13 (+0.84%) | 4,800,400 |
27 Aug 2020 | USD | 15.75 | 15.75 | 15.26 | 15.43 | 15.43 | -0.12 (-0.77%) | 3,798,200 |
26 Aug 2020 | USD | 15.21 | 15.57 | 15.18 | 15.55 | 15.55 | +0.29 (+1.90%) | 2,906,000 |
25 Aug 2020 | USD | 15.2 | 15.28 | 15.09 | 15.26 | 15.26 | +0.05 (+0.33%) | 2,233,200 |
24 Aug 2020 | USD | 15.4 | 15.43 | 15.2 | 15.21 | 15.21 | -0.13 (-0.85%) | 1,985,100 |
21 Aug 2020 | USD | 15.33 | 15.38 | 15.19 | 15.34 | 15.34 | -0.13 (-0.84%) | 2,312,800 |
20 Aug 2020 | USD | 15.3 | 15.52 | 15.27 | 15.47 | 15.47 | +0.07 (+0.45%) | 2,163,400 |
19 Aug 2020 | USD | 15.93 | 15.93 | 15.34 | 15.4 | 15.4 | -0.5 (-3.14%) | 2,756,300 |
18 Aug 2020 | USD | 15.94 | 15.97 | 15.68 | 15.9 | 15.9 | +0.24 (+1.53%) | 3,401,100 |
17 Aug 2020 | USD | 15.6 | 15.7 | 15.59 | 15.66 | 15.66 | +0.25 (+1.62%) | 3,373,500 |
14 Aug 2020 | USD | 15.46 | 15.54 | 15.36 | 15.41 | 15.41 | -0.02 (-0.13%) | 1,636,300 |
13 Aug 2020 | USD | 15.39 | 15.51 | 15.31 | 15.43 | 15.43 | +0.25 (+1.65%) | 2,574,200 |
12 Aug 2020 | USD | 15.45 | 15.5 | 15.17 | 15.18 | 15.18 | -0.07 (-0.46%) | 5,055,600 |
11 Aug 2020 | USD | 15.67 | 15.68 | 15.16 | 15.25 | 15.25 | -0.94 (-5.81%) | 8,050,800 |
10 Aug 2020 | USD | 16.19 | 16.35 | 16.11 | 16.19 | 16.19 | 0.0 (0.0%) | 3,138,100 |
7 Aug 2020 | USD | 16.48 | 16.5 | 15.98 | 16.19 | 16.19 | -0.23 (-1.40%) | 4,347,200 |
6 Aug 2020 | USD | 16.39 | 16.44 | 16.3 | 16.42 | 16.42 | +0.22 (+1.36%) | 2,871,500 |
5 Aug 2020 | USD | 16.2 | 16.33 | 16.16 | 16.2 | 16.2 | +0.22 (+1.38%) | 4,272,800 |
4 Aug 2020 | USD | 15.82 | 16 | 15.76 | 15.98 | 15.98 | +0.16 (+1.01%) | 5,150,100 |
3 Aug 2020 | USD | 15.82 | 15.82 | 15.64 | 15.82 | 15.82 | +0.09 (+0.57%) | 1,936,900 |
31 Jul 2020 | USD | 15.68 | 15.79 | 15.62 | 15.73 | 15.73 | +0.16 (+1.03%) | 2,120,900 |
30 Jul 2020 | USD | 15.59 | 15.65 | 15.39 | 15.57 | 15.57 | -0.14 (-0.89%) | 2,475,500 |
29 Jul 2020 | USD | 15.61 | 15.75 | 15.44 | 15.71 | 15.71 | +0.2 (+1.29%) | 2,309,400 |
28 Jul 2020 | USD | 15.4 | 15.56 | 15.3 | 15.51 | 15.51 | +0.14 (+0.91%) | 3,244,700 |
27 Jul 2020 | USD | 15.59 | 15.6 | 15.37 | 15.37 | 15.37 | +0.17 (+1.12%) | 4,347,000 |