Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 17 | 17.655 | 16.73 | 17.48 | 17.48 | +0.57 (+3.37%) | 334,600 |
14 Sep 2020 | USD | 16.34 | 16.99 | 15.94 | 16.91 | 16.91 | +0.81 (+5.03%) | 611,600 |
11 Sep 2020 | USD | 16.13 | 16.75 | 15.94 | 16.1 | 16.1 | +0.01 (+0.06%) | 410,900 |
10 Sep 2020 | USD | 16 | 16.6 | 16 | 16.09 | 16.09 | +0.15 (+0.94%) | 283,900 |
9 Sep 2020 | USD | 15.17 | 16.2 | 15.14 | 15.94 | 15.94 | +0.88 (+5.84%) | 222,600 |
8 Sep 2020 | USD | 14.71 | 15.62 | 14.56 | 15.06 | 15.06 | +0.08 (+0.53%) | 119,900 |
4 Sep 2020 | USD | 15.68 | 15.68 | 14.29 | 14.98 | 14.98 | -0.61 (-3.91%) | 125,100 |
3 Sep 2020 | USD | 15.74 | 16.03 | 15.36 | 15.59 | 15.59 | -0.28 (-1.76%) | 344,200 |
2 Sep 2020 | USD | 15.77 | 15.94 | 15.65 | 15.87 | 15.87 | +0.09 (+0.57%) | 113,600 |
1 Sep 2020 | USD | 16.29 | 16.29 | 15.36 | 15.78 | 15.78 | -0.53 (-3.25%) | 232,400 |
31 Aug 2020 | USD | 16.61 | 16.61 | 16.31 | 16.31 | 16.31 | -0.21 (-1.27%) | 224,500 |
28 Aug 2020 | USD | 16.57 | 16.58 | 16.2 | 16.52 | 16.52 | +0.05 (+0.30%) | 164,400 |
27 Aug 2020 | USD | 16.44 | 16.55 | 16.12 | 16.47 | 16.47 | +0.04 (+0.24%) | 168,700 |
26 Aug 2020 | USD | 16.78 | 16.83 | 16.23 | 16.43 | 16.43 | -0.34 (-2.03%) | 212,200 |
25 Aug 2020 | USD | 16.65 | 16.82 | 16.5 | 16.77 | 16.77 | +0.06 (+0.36%) | 126,500 |
24 Aug 2020 | USD | 16.96 | 17 | 16.59 | 16.71 | 16.71 | -0.15 (-0.89%) | 146,900 |
21 Aug 2020 | USD | 16.78 | 17.07 | 16.383 | 16.86 | 16.86 | +0.01 (+0.06%) | 350,900 |
20 Aug 2020 | USD | 16.67 | 16.94 | 16.535 | 16.85 | 16.85 | -0.01 (-0.06%) | 195,100 |
19 Aug 2020 | USD | 16.88 | 16.95 | 16.57 | 16.86 | 16.86 | 0.0 (0.0%) | 228,400 |
18 Aug 2020 | USD | 16.34 | 16.89 | 16.11 | 16.86 | 16.86 | +0.64 (+3.95%) | 347,300 |
17 Aug 2020 | USD | 15.78 | 16.66 | 15.571 | 16.22 | 16.22 | +0.39 (+2.46%) | 244,900 |
14 Aug 2020 | USD | 15.84 | 15.89 | 15.44 | 15.83 | 15.83 | +0.05 (+0.32%) | 244,700 |
13 Aug 2020 | USD | 15.25 | 15.8 | 14.83 | 15.78 | 15.78 | +0.58 (+3.82%) | 279,300 |
12 Aug 2020 | USD | 14.76 | 15.45 | 14.62 | 15.2 | 15.2 | +0.46 (+3.12%) | 318,600 |
11 Aug 2020 | USD | 15.3 | 15.3 | 14.65 | 14.74 | 14.74 | -0.49 (-3.22%) | 272,900 |
10 Aug 2020 | USD | 15.79 | 15.79 | 15.06 | 15.23 | 15.23 | -0.61 (-3.85%) | 415,200 |
7 Aug 2020 | USD | 14.87 | 16.61 | 14.87 | 15.84 | 15.84 | +0.84 (+5.60%) | 957,800 |
6 Aug 2020 | USD | 14.85 | 15.27 | 14.73 | 15 | 15 | +0.12 (+0.81%) | 170,700 |
5 Aug 2020 | USD | 15.03 | 15.1 | 14.62 | 14.88 | 14.88 | -0.01 (-0.07%) | 203,200 |
4 Aug 2020 | USD | 14.58 | 15.29 | 14.58 | 14.89 | 14.89 | +0.29 (+1.99%) | 212,300 |