Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2020 | USD | 18.76 | 18.82 | 18.58 | 18.6 | 18.6 | -0.31 (-1.64%) | 10,239,700 |
23 Nov 2020 | USD | 18.92 | 19.06 | 18.85 | 18.91 | 18.91 | -0.12 (-0.63%) | 8,534,700 |
20 Nov 2020 | USD | 18.92 | 19.03 | 18.91 | 19.03 | 19.03 | +0.14 (+0.74%) | 5,313,700 |
19 Nov 2020 | USD | 19.01 | 19.09 | 18.88 | 18.89 | 18.89 | -0.09 (-0.47%) | 8,050,700 |
18 Nov 2020 | USD | 18.73 | 18.98 | 18.7 | 18.98 | 18.98 | +0.23 (+1.23%) | 7,286,900 |
17 Nov 2020 | USD | 18.78 | 18.87 | 18.68 | 18.75 | 18.75 | +0.1 (+0.54%) | 7,260,200 |
16 Nov 2020 | USD | 18.73 | 18.81 | 18.65 | 18.65 | 18.65 | -0.25 (-1.32%) | 9,360,300 |
13 Nov 2020 | USD | 19.03 | 19.07 | 18.85 | 18.9 | 18.9 | -0.26 (-1.36%) | 8,106,400 |
12 Nov 2020 | USD | 19.03 | 19.26 | 18.98 | 19.16 | 19.16 | +0.18 (+0.95%) | 12,011,000 |
11 Nov 2020 | USD | 18.98 | 19.06 | 18.93 | 18.98 | 18.98 | -0.12 (-0.63%) | 8,383,000 |
10 Nov 2020 | USD | 19.14 | 19.3 | 19.05 | 19.1 | 19.1 | +0.02 (+0.10%) | 15,138,850 |
9 Nov 2020 | USD | 18.54 | 19.1123 | 18.54 | 19.08 | 19.08 | -0.25 (-1.29%) | 31,781,230 |
6 Nov 2020 | USD | 19.35 | 19.47 | 19.26 | 19.33 | 19.33 | +0.01 (+0.05%) | 11,905,700 |
5 Nov 2020 | USD | 19.38 | 19.41 | 19.21 | 19.32 | 19.32 | -0.4 (-2.03%) | 16,617,000 |
4 Nov 2020 | USD | 19.86 | 19.95 | 19.45 | 19.72 | 19.72 | -0.44 (-2.18%) | 28,818,400 |
3 Nov 2020 | USD | 20.3 | 20.34 | 20.02 | 20.16 | 20.16 | -0.36 (-1.75%) | 16,320,900 |
2 Nov 2020 | USD | 20.54 | 20.72 | 20.39 | 20.52 | 20.52 | -0.23 (-1.11%) | 17,046,700 |
30 Oct 2020 | USD | 20.66 | 21.01 | 20.57 | 20.75 | 20.75 | +0.2 (+0.97%) | 21,428,900 |
29 Oct 2020 | USD | 20.74 | 20.86 | 20.33 | 20.55 | 20.55 | -0.21 (-1.01%) | 14,684,100 |
28 Oct 2020 | USD | 20.44 | 20.8 | 20.4 | 20.76 | 20.76 | +0.69 (+3.44%) | 20,777,800 |
27 Oct 2020 | USD | 19.99 | 20.09 | 19.96 | 20.07 | 20.07 | +0.06 (+0.30%) | 6,173,200 |
26 Oct 2020 | USD | 19.86 | 20.22 | 19.8 | 20.01 | 20.01 | +0.36 (+1.83%) | 16,128,800 |
23 Oct 2020 | USD | 19.65 | 19.79 | 19.63 | 19.65 | 19.65 | -0.06 (-0.30%) | 6,701,900 |
22 Oct 2020 | USD | 19.8 | 19.95 | 19.68 | 19.71 | 19.71 | -0.11 (-0.55%) | 8,264,400 |
21 Oct 2020 | USD | 19.78 | 19.84 | 19.66 | 19.82 | 19.82 | +0.04 (+0.20%) | 9,198,900 |
20 Oct 2020 | USD | 19.79 | 19.83 | 19.58 | 19.78 | 19.78 | -0.08 (-0.40%) | 9,798,600 |
19 Oct 2020 | USD | 19.49 | 19.92 | 19.46 | 19.86 | 19.86 | +0.28 (+1.43%) | 12,264,700 |
16 Oct 2020 | USD | 19.47 | 19.58 | 19.38 | 19.58 | 19.58 | +0.03 (+0.15%) | 6,741,400 |
15 Oct 2020 | USD | 19.78 | 19.8 | 19.53 | 19.55 | 19.55 | +0.02 (+0.10%) | 12,032,700 |
14 Oct 2020 | USD | 19.39 | 19.58 | 19.32 | 19.53 | 19.53 | +0.12 (+0.62%) | 10,539,900 |