Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 21.54 | 21.685 | 20.4 | 20.64 | 20.64 | -0.7 (-3.28%) | 96,400 |
28 Jul 2020 | USD | 21.2 | 21.59 | 21.09 | 21.34 | 21.34 | -0.04 (-0.19%) | 100,140 |
27 Jul 2020 | USD | 20.93 | 22 | 20.87 | 21.38 | 21.38 | +0.44 (+2.10%) | 136,925 |
24 Jul 2020 | USD | 21.11 | 21.27 | 20.71 | 20.94 | 20.94 | -0.34 (-1.60%) | 128,729 |
23 Jul 2020 | USD | 21.89 | 22.04 | 21.19 | 21.28 | 21.28 | -0.5 (-2.30%) | 114,734 |
22 Jul 2020 | USD | 22.05 | 22.275 | 21.54 | 21.78 | 21.78 | -0.34 (-1.54%) | 165,426 |
21 Jul 2020 | USD | 23.08 | 23.15 | 21.99 | 22.12 | 22.12 | -0.71 (-3.11%) | 207,523 |
20 Jul 2020 | USD | 22.54 | 23.2 | 22.21 | 22.83 | 22.83 | +0.3 (+1.33%) | 220,477 |
17 Jul 2020 | USD | 21.89 | 22.73 | 21.84 | 22.53 | 22.53 | +0.57 (+2.60%) | 208,400 |
16 Jul 2020 | USD | 22.47 | 22.6 | 21.52 | 21.96 | 21.96 | -0.47 (-2.10%) | 105,000 |
15 Jul 2020 | USD | 21.97 | 22.975 | 21.76 | 22.43 | 22.43 | +0.85 (+3.94%) | 243,500 |
14 Jul 2020 | USD | 20.83 | 21.6 | 20.4 | 21.58 | 21.58 | +0.8 (+3.85%) | 194,500 |
13 Jul 2020 | USD | 21.12 | 21.54 | 20.72 | 20.78 | 20.78 | -0.23 (-1.09%) | 161,100 |
10 Jul 2020 | USD | 21.96 | 22.02 | 21 | 21.01 | 21.01 | -0.89 (-4.06%) | 78,800 |
9 Jul 2020 | USD | 21.95 | 22.42 | 21.67 | 21.9 | 21.9 | -0.1 (-0.45%) | 135,700 |
8 Jul 2020 | USD | 21.7 | 22.16 | 21.26 | 22 | 22 | +0.3 (+1.38%) | 171,800 |
7 Jul 2020 | USD | 21.55 | 22.15 | 21.54 | 21.7 | 21.7 | 0.0 (0.0%) | 122,500 |
6 Jul 2020 | USD | 22.29 | 22.595 | 21.63 | 21.7 | 21.7 | -0.3 (-1.36%) | 162,500 |
2 Jul 2020 | USD | 21.92 | 22.36 | 21.82 | 22 | 22 | +0.25 (+1.15%) | 189,200 |
1 Jul 2020 | USD | 22.38 | 23.144 | 21.23 | 21.75 | 21.75 | -0.55 (-2.47%) | 233,200 |
30 Jun 2020 | USD | 21.65 | 22.57 | 21.65 | 22.3 | 22.3 | +0.51 (+2.34%) | 272,700 |
29 Jun 2020 | USD | 23.39 | 23.39 | 21.46 | 21.79 | 21.79 | -1.21 (-5.26%) | 277,300 |
26 Jun 2020 | USD | 24.84 | 25.1 | 22.81 | 23 | 23 | -2.02 (-8.07%) | 938,900 |
25 Jun 2020 | USD | 25.57 | 25.86 | 24.09 | 25.02 | 25.02 | -0.33 (-1.30%) | 247,500 |
24 Jun 2020 | USD | 24.99 | 25.6 | 24.58 | 25.35 | 25.35 | +0.86 (+3.51%) | 456,300 |
23 Jun 2020 | USD | 23.95 | 24.95 | 23.855 | 24.49 | 24.49 | +0.7 (+2.94%) | 305,400 |
22 Jun 2020 | USD | 22.19 | 23.87 | 21.615 | 23.79 | 23.79 | +1.48 (+6.63%) | 317,300 |
19 Jun 2020 | USD | 21.99 | 22.47 | 21.855 | 22.31 | 22.31 | +0.47 (+2.15%) | 340,600 |
18 Jun 2020 | USD | 21.16 | 22.08 | 20.92 | 21.84 | 21.84 | +0.47 (+2.20%) | 144,600 |
17 Jun 2020 | USD | 20.82 | 21.535 | 20.8 | 21.37 | 21.37 | +0.54 (+2.59%) | 249,800 |