Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 14.91 | 15.03 | 14.84 | 15 | 75 | +0.1 (+0.67%) | 6,486,300 |
28 Aug 2020 | USD | 14.99 | 15.11 | 14.89 | 14.9 | 74.5 | -0.19 (-1.26%) | 6,448,800 |
27 Aug 2020 | USD | 15.09 | 15.25 | 14.96 | 15.09 | 75.45 | -0.07 (-0.46%) | 11,418,900 |
26 Aug 2020 | USD | 15.41 | 15.47 | 15.13 | 15.16 | 75.8 | -0.31 (-2.00%) | 7,611,800 |
25 Aug 2020 | USD | 15.54 | 15.64 | 15.46 | 15.47 | 77.35 | -0.11 (-0.71%) | 7,354,600 |
24 Aug 2020 | USD | 15.66 | 15.76 | 15.58 | 15.58 | 77.9 | -0.33 (-2.07%) | 6,890,600 |
21 Aug 2020 | USD | 16.06 | 16.09 | 15.89 | 15.91 | 79.55 | -0.11 (-0.69%) | 6,225,600 |
20 Aug 2020 | USD | 16.31 | 16.32 | 15.97 | 16.02 | 80.1 | -0.11 (-0.68%) | 6,958,500 |
19 Aug 2020 | USD | 15.94 | 16.18 | 15.9 | 16.13 | 80.65 | +0.14 (+0.88%) | 6,701,600 |
18 Aug 2020 | USD | 16.02 | 16.18 | 15.95 | 15.99 | 79.95 | -0.08 (-0.50%) | 6,882,700 |
17 Aug 2020 | USD | 16.06 | 16.11 | 16.02 | 16.07 | 80.35 | -0.1 (-0.62%) | 3,996,800 |
14 Aug 2020 | USD | 16.21 | 16.28 | 16.11 | 16.17 | 80.85 | 0.0 (0.0%) | 5,807,600 |
13 Aug 2020 | USD | 16.19 | 16.26 | 16.03 | 16.17 | 80.85 | +0.07 (+0.43%) | 8,079,800 |
12 Aug 2020 | USD | 16.3 | 16.3 | 16.02 | 16.1 | 80.5 | -0.47 (-2.84%) | 9,603,400 |
11 Aug 2020 | USD | 16.17 | 16.65 | 16.11 | 16.57 | 82.85 | +0.26 (+1.59%) | 11,280,500 |
10 Aug 2020 | USD | 16.36 | 16.56 | 16.28 | 16.31 | 81.55 | -0.09 (-0.55%) | 7,981,400 |
7 Aug 2020 | USD | 16.54 | 16.63 | 16.38 | 16.4 | 82 | -0.02 (-0.12%) | 10,043,000 |
6 Aug 2020 | USD | 16.72 | 16.75 | 16.4 | 16.42 | 82.1 | -0.22 (-1.32%) | 11,025,400 |
5 Aug 2020 | USD | 16.72 | 16.74 | 16.62 | 16.64 | 83.2 | -0.23 (-1.36%) | 12,680,200 |
4 Aug 2020 | USD | 17.08 | 17.08 | 16.86 | 16.87 | 84.35 | -0.12 (-0.71%) | 7,024,100 |
3 Aug 2020 | USD | 17.04 | 17.1 | 16.9 | 16.99 | 84.95 | -0.23 (-1.34%) | 8,758,100 |
31 Jul 2020 | USD | 17.29 | 17.8 | 17.22 | 17.22 | 86.1 | -0.28 (-1.60%) | 14,917,300 |
30 Jul 2020 | USD | 17.74 | 17.98 | 17.46 | 17.5 | 87.5 | +0.11 (+0.63%) | 14,412,900 |
29 Jul 2020 | USD | 17.72 | 17.73 | 17.32 | 17.39 | 86.95 | -0.44 (-2.47%) | 8,168,400 |
28 Jul 2020 | USD | 17.7 | 17.86 | 17.55 | 17.83 | 89.15 | +0.22 (+1.25%) | 7,760,000 |
27 Jul 2020 | USD | 17.77 | 17.87 | 17.58 | 17.61 | 88.05 | -0.25 (-1.40%) | 7,559,200 |
24 Jul 2020 | USD | 17.87 | 18.04 | 17.74 | 17.86 | 89.3 | +0.23 (+1.30%) | 13,514,700 |
23 Jul 2020 | USD | 17.28 | 17.79 | 17.18 | 17.63 | 88.15 | +0.4 (+2.32%) | 15,408,600 |
22 Jul 2020 | USD | 17.47 | 17.48 | 17.19 | 17.23 | 86.15 | -0.19 (-1.09%) | 7,879,700 |
21 Jul 2020 | USD | 17.26 | 17.54 | 17.21 | 17.42 | 87.1 | -0.08 (-0.46%) | 10,920,700 |