Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | USD | 18.75 | 18.84 | 18.29 | 18.58 | 18.58 | +0.285 (+1.56%) | 804,100 |
9 Oct 2020 | USD | 17.8 | 18.38 | 17.8 | 18.295 | 18.295 | +0.655 (+3.71%) | 882,700 |
8 Oct 2020 | USD | 17.42 | 17.75 | 17.21 | 17.64 | 17.64 | +0.3 (+1.73%) | 554,900 |
7 Oct 2020 | USD | 17.06 | 17.56 | 17 | 17.34 | 17.34 | +0.65 (+3.89%) | 884,700 |
6 Oct 2020 | USD | 16.73 | 17.25 | 16.61 | 16.69 | 16.69 | +0.14 (+0.85%) | 1,183,300 |
5 Oct 2020 | USD | 16.75 | 16.876 | 16.1 | 16.55 | 16.55 | -0.1 (-0.60%) | 1,949,700 |
2 Oct 2020 | USD | 17.04 | 17.45 | 16.62 | 16.65 | 16.65 | -0.98 (-5.56%) | 1,118,500 |
1 Oct 2020 | USD | 17.36 | 17.92 | 17.32 | 17.63 | 17.63 | +0.5 (+2.92%) | 993,100 |
30 Sep 2020 | USD | 17.29 | 17.76 | 17.045 | 17.13 | 17.13 | -0.12 (-0.70%) | 679,300 |
29 Sep 2020 | USD | 17.61 | 17.73 | 17.17 | 17.25 | 17.25 | -0.37 (-2.10%) | 766,900 |
28 Sep 2020 | USD | 17.2 | 17.71 | 17.19 | 17.62 | 17.62 | +0.64 (+3.77%) | 874,600 |
25 Sep 2020 | USD | 16.38 | 17.05 | 16.342 | 16.98 | 16.98 | +0.56 (+3.41%) | 497,100 |
24 Sep 2020 | USD | 16.48 | 16.72 | 16.1 | 16.42 | 16.42 | -0.15 (-0.91%) | 689,700 |
23 Sep 2020 | USD | 17.72 | 17.95 | 16.55 | 16.57 | 16.57 | -1.27 (-7.12%) | 1,028,300 |
22 Sep 2020 | USD | 17.59 | 17.895 | 17.31 | 17.84 | 17.84 | +0.38 (+2.18%) | 901,400 |
21 Sep 2020 | USD | 16.4 | 17.47 | 16.34 | 17.46 | 17.46 | +0.61 (+3.62%) | 1,268,000 |
18 Sep 2020 | USD | 17.09 | 17.22 | 16.395 | 16.85 | 16.85 | -0.2 (-1.17%) | 1,416,600 |
17 Sep 2020 | USD | 17.59 | 17.59 | 16.79 | 17.05 | 17.05 | -0.5 (-2.85%) | 1,032,700 |
16 Sep 2020 | USD | 17.63 | 18.09 | 17.53 | 17.55 | 17.55 | -0.06 (-0.34%) | 1,423,600 |
15 Sep 2020 | USD | 16.83 | 17.75 | 16.753 | 17.61 | 17.61 | +0.9 (+5.39%) | 1,406,800 |
14 Sep 2020 | USD | 16.83 | 16.95 | 16.58 | 16.71 | 16.71 | +0.18 (+1.09%) | 1,140,300 |
11 Sep 2020 | USD | 17.37 | 17.48 | 16.33 | 16.53 | 16.53 | -0.69 (-4.01%) | 1,417,700 |
10 Sep 2020 | USD | 17.36 | 17.72 | 17.173 | 17.22 | 17.22 | +0.01 (+0.06%) | 1,624,400 |
9 Sep 2020 | USD | 16.78 | 17.41 | 16.69 | 17.21 | 17.21 | +0.51 (+3.05%) | 1,096,000 |
8 Sep 2020 | USD | 16.86 | 17.35 | 16.42 | 16.7 | 16.7 | -0.69 (-3.97%) | 1,465,800 |
4 Sep 2020 | USD | 17.88 | 18.11 | 16.76 | 17.39 | 17.39 | -0.6 (-3.34%) | 1,349,200 |
3 Sep 2020 | USD | 19.52 | 19.6 | 17.86 | 17.99 | 17.99 | -1.56 (-7.98%) | 1,486,900 |
2 Sep 2020 | USD | 19.31 | 19.58 | 18.75 | 19.55 | 19.55 | +0.52 (+2.73%) | 2,502,700 |
1 Sep 2020 | USD | 19.285 | 19.39 | 18.88 | 19.03 | 19.03 | -0.11 (-0.57%) | 2,027,100 |
31 Aug 2020 | USD | 20.08 | 20.09 | 19.09 | 19.14 | 19.14 | -0.8 (-4.01%) | 1,227,000 |