Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 20.18 | 20.22 | 19.4 | 19.44 | 19.44 | -0.56 (-2.80%) | 41,400 |
9 Sep 2020 | USD | 19.75 | 20.56 | 19.51 | 20 | 20 | +0.54 (+2.77%) | 52,500 |
8 Sep 2020 | USD | 19.07 | 19.58 | 18.71 | 19.46 | 19.46 | +0.18 (+0.93%) | 41,900 |
4 Sep 2020 | USD | 19.3 | 19.74 | 18.45 | 19.28 | 19.28 | -0.17 (-0.87%) | 83,900 |
3 Sep 2020 | USD | 21.02 | 21.237 | 19.31 | 19.45 | 19.45 | -1.76 (-8.30%) | 96,600 |
2 Sep 2020 | USD | 22.5 | 22.5 | 20.4 | 21.21 | 21.21 | -1.2 (-5.35%) | 105,900 |
1 Sep 2020 | USD | 20.72 | 22.64 | 20.63 | 22.41 | 22.41 | +1.62 (+7.79%) | 90,000 |
31 Aug 2020 | USD | 20.41 | 21.44 | 20.01 | 20.79 | 20.79 | +0.43 (+2.11%) | 71,000 |
28 Aug 2020 | USD | 19.8 | 20.5 | 19.58 | 20.36 | 20.36 | +0.8 (+4.09%) | 35,600 |
27 Aug 2020 | USD | 19.83 | 20.12 | 19.52 | 19.56 | 19.56 | -0.23 (-1.16%) | 55,500 |
26 Aug 2020 | USD | 19.92 | 20.15 | 19.26 | 19.79 | 19.79 | +0.01 (+0.05%) | 70,100 |
25 Aug 2020 | USD | 19.74 | 19.88 | 19.4 | 19.78 | 19.78 | +0.24 (+1.23%) | 37,900 |
24 Aug 2020 | USD | 19.82 | 20.07 | 19.24 | 19.54 | 19.54 | -0.35 (-1.76%) | 68,000 |
21 Aug 2020 | USD | 20.47 | 20.473 | 19.67 | 19.89 | 19.89 | -0.43 (-2.12%) | 50,600 |
20 Aug 2020 | USD | 20.05 | 20.6 | 19.81 | 20.32 | 20.32 | +0.27 (+1.35%) | 51,700 |
19 Aug 2020 | USD | 19.62 | 20.5 | 19.43 | 20.05 | 20.05 | +0.67 (+3.46%) | 52,400 |
18 Aug 2020 | USD | 20.2 | 20.45 | 18.91 | 19.38 | 19.38 | -0.74 (-3.68%) | 62,200 |
17 Aug 2020 | USD | 20.24 | 21.998 | 19.65 | 20.12 | 20.12 | +0.18 (+0.90%) | 157,500 |
14 Aug 2020 | USD | 19.29 | 20.58 | 19.02 | 19.94 | 19.94 | +0.71 (+3.69%) | 150,900 |
13 Aug 2020 | USD | 18.21 | 19.9 | 18.21 | 19.23 | 19.23 | +0.79 (+4.28%) | 61,200 |
12 Aug 2020 | USD | 18.49 | 18.67 | 16.845 | 18.44 | 18.44 | -0.08 (-0.43%) | 263,400 |
11 Aug 2020 | USD | 18.77 | 19.09 | 18.25 | 18.52 | 18.52 | +0.03 (+0.16%) | 103,400 |
10 Aug 2020 | USD | 18.54 | 19.41 | 18.36 | 18.49 | 18.49 | -0.02 (-0.11%) | 55,800 |
7 Aug 2020 | USD | 17.8 | 18.7 | 17.8 | 18.51 | 18.51 | +0.58 (+3.23%) | 48,400 |
6 Aug 2020 | USD | 15.76 | 18 | 15.76 | 17.93 | 17.93 | +0.38 (+2.17%) | 38,600 |
5 Aug 2020 | USD | 16.69 | 17.7 | 16.52 | 17.55 | 17.55 | +1 (+6.04%) | 58,000 |
4 Aug 2020 | USD | 15.69 | 16.75 | 15.45 | 16.55 | 16.55 | +0.84 (+5.35%) | 55,100 |
3 Aug 2020 | USD | 15.47 | 15.96 | 15.47 | 15.71 | 15.71 | +0.4 (+2.61%) | 29,200 |
31 Jul 2020 | USD | 15.73 | 15.98 | 15.14 | 15.31 | 15.31 | -0.35 (-2.23%) | 45,709 |
30 Jul 2020 | USD | 15.43 | 16.01 | 15.11 | 15.66 | 15.66 | +0.02 (+0.13%) | 55,684 |