Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | USD | 14.35 | 14.61 | 14.34 | 14.53 | 72.65 | +0.2 (+1.40%) | 9,086,100 |
12 Oct 2020 | USD | 14.59 | 14.63 | 14.2 | 14.33 | 71.65 | -0.5 (-3.37%) | 11,221,800 |
9 Oct 2020 | USD | 14.94 | 14.99 | 14.77 | 14.83 | 74.15 | -0.27 (-1.79%) | 9,928,100 |
8 Oct 2020 | USD | 15.18 | 15.26 | 15.08 | 15.1 | 75.5 | -0.26 (-1.69%) | 8,152,500 |
7 Oct 2020 | USD | 15.62 | 15.62 | 15.28 | 15.36 | 76.8 | -0.56 (-3.52%) | 8,665,000 |
6 Oct 2020 | USD | 15.45 | 15.96 | 15.26 | 15.92 | 79.6 | +0.44 (+2.84%) | 16,515,100 |
5 Oct 2020 | USD | 15.84 | 15.84 | 15.46 | 15.48 | 77.4 | -0.56 (-3.49%) | 8,337,000 |
2 Oct 2020 | USD | 16.25 | 16.29 | 15.85 | 16.04 | 80.2 | +0.28 (+1.78%) | 19,340,600 |
1 Oct 2020 | USD | 15.68 | 15.94 | 15.6 | 15.76 | 78.8 | -0.19 (-1.19%) | 10,194,104 |
30 Sep 2020 | USD | 16.13 | 16.15 | 15.62 | 15.95 | 79.75 | -0.24 (-1.48%) | 21,348,000 |
29 Sep 2020 | USD | 16.03 | 16.27 | 15.97 | 16.19 | 80.95 | +0.16 (+1.00%) | 8,154,500 |
28 Sep 2020 | USD | 16.12 | 16.23 | 15.94 | 16.03 | 80.15 | -0.55 (-3.32%) | 10,379,500 |
25 Sep 2020 | USD | 17.23 | 17.33 | 16.48 | 16.58 | 82.9 | -0.54 (-3.15%) | 13,495,400 |
24 Sep 2020 | USD | 17.38 | 17.53 | 16.78 | 17.12 | 85.6 | -0.1 (-0.58%) | 28,321,600 |
23 Sep 2020 | USD | 16.39 | 17.28 | 16.37 | 17.22 | 86.1 | +0.77 (+4.68%) | 16,141,700 |
22 Sep 2020 | USD | 16.64 | 16.91 | 16.4 | 16.45 | 82.25 | -0.34 (-2.03%) | 9,402,800 |
21 Sep 2020 | USD | 16.93 | 17.32 | 16.79 | 16.79 | 83.95 | +0.34 (+2.07%) | 22,799,900 |
18 Sep 2020 | USD | 15.98 | 16.7 | 15.97 | 16.45 | 82.25 | +0.39 (+2.43%) | 15,191,500 |
17 Sep 2020 | USD | 16.3 | 16.34 | 15.9 | 16.06 | 80.3 | +0.27 (+1.71%) | 16,458,300 |
16 Sep 2020 | USD | 15.53 | 15.81 | 15.4 | 15.79 | 78.95 | +0.13 (+0.83%) | 10,834,100 |
15 Sep 2020 | USD | 15.57 | 15.78 | 15.49 | 15.66 | 78.3 | -0.17 (-1.07%) | 9,104,000 |
14 Sep 2020 | USD | 15.91 | 15.97 | 15.65 | 15.83 | 79.15 | -0.42 (-2.58%) | 14,613,100 |
11 Sep 2020 | USD | 16.09 | 16.56 | 15.98 | 16.25 | 81.25 | -0.03 (-0.18%) | 20,629,700 |
10 Sep 2020 | USD | 15.55 | 16.37 | 15.47 | 16.28 | 81.4 | +0.56 (+3.56%) | 21,544,100 |
9 Sep 2020 | USD | 15.95 | 16.04 | 15.46 | 15.72 | 78.6 | -0.64 (-3.91%) | 14,347,500 |
8 Sep 2020 | USD | 16.07 | 16.41 | 15.94 | 16.36 | 81.8 | +0.83 (+5.34%) | 21,044,300 |
4 Sep 2020 | USD | 15.21 | 16.21 | 15.07 | 15.53 | 77.65 | +0.25 (+1.64%) | 32,790,100 |
3 Sep 2020 | USD | 14.45 | 15.5 | 14.4 | 15.28 | 76.4 | +0.98 (+6.85%) | 27,596,800 |
2 Sep 2020 | USD | 14.54 | 14.66 | 14.21 | 14.3 | 71.5 | -0.42 (-2.85%) | 14,213,600 |
1 Sep 2020 | USD | 14.92 | 15.02 | 14.72 | 14.72 | 73.6 | -0.28 (-1.87%) | 7,680,600 |