Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 17.01 | 18.24 | 16.64 | 16.74 | 16.74 | -0.65 (-3.74%) | 18,677,600 |
14 Sep 2020 | USD | 16.32 | 17.79 | 16.03 | 17.39 | 17.39 | +2.21 (+14.56%) | 26,874,900 |
11 Sep 2020 | USD | 14.98 | 16.17 | 14.9 | 15.18 | 15.18 | +0.27 (+1.81%) | 18,375,100 |
10 Sep 2020 | USD | 14.82 | 15.53 | 14.2 | 14.91 | 14.91 | +0.45 (+3.11%) | 14,551,800 |
9 Sep 2020 | USD | 14.55 | 15.34 | 13.87 | 14.46 | 14.46 | +0.26 (+1.83%) | 9,639,100 |
8 Sep 2020 | USD | 13.8 | 15.7 | 13.55 | 14.2 | 14.2 | +0.35 (+2.53%) | 12,631,800 |
4 Sep 2020 | USD | 13.55 | 14 | 12.52 | 13.85 | 13.85 | +0.27 (+1.99%) | 6,559,600 |
3 Sep 2020 | USD | 14.56 | 14.6 | 13.02 | 13.58 | 13.58 | -0.87 (-6.02%) | 7,281,900 |
2 Sep 2020 | USD | 14.3 | 14.8 | 13.6 | 14.45 | 14.45 | +0.88 (+6.48%) | 12,652,200 |
1 Sep 2020 | USD | 13.01 | 13.84 | 12.88 | 13.57 | 13.57 | +0.57 (+4.38%) | 5,484,400 |
31 Aug 2020 | USD | 13.03 | 13.53 | 12.96 | 13 | 13 | +0.04 (+0.31%) | 3,255,300 |
28 Aug 2020 | USD | 13.05 | 13.2 | 12.86 | 12.96 | 12.96 | -0.16 (-1.22%) | 1,883,600 |
27 Aug 2020 | USD | 13.4 | 13.45 | 12.67 | 13.12 | 13.12 | -0.26 (-1.94%) | 4,287,800 |
26 Aug 2020 | USD | 13.92 | 14.32 | 13.21 | 13.38 | 13.38 | -0.54 (-3.88%) | 6,686,000 |
25 Aug 2020 | USD | 13.09 | 14.1 | 12.81 | 13.92 | 13.92 | +0.56 (+4.19%) | 10,355,400 |
24 Aug 2020 | USD | 12.35 | 13.37 | 12.12 | 13.36 | 13.36 | +1.11 (+9.06%) | 9,842,200 |
21 Aug 2020 | USD | 12.17 | 12.36 | 12.16 | 12.25 | 12.25 | +0.09 (+0.74%) | 2,302,600 |
20 Aug 2020 | USD | 12.26 | 12.45 | 12.13 | 12.16 | 12.16 | -0.18 (-1.46%) | 2,240,500 |
19 Aug 2020 | USD | 12.57 | 12.74 | 12.25 | 12.34 | 12.34 | -0.19 (-1.52%) | 2,067,000 |
18 Aug 2020 | USD | 12.85 | 13.11 | 12.36 | 12.53 | 12.53 | -0.12 (-0.95%) | 3,003,700 |
17 Aug 2020 | USD | 12.2 | 13.22 | 12.13 | 12.65 | 12.65 | +0.45 (+3.69%) | 6,387,600 |
14 Aug 2020 | USD | 12.21 | 12.35 | 12.05 | 12.2 | 12.2 | +0.05 (+0.41%) | 2,795,300 |
13 Aug 2020 | USD | 12.21 | 12.64 | 12.14 | 12.15 | 12.15 | -0.08 (-0.65%) | 4,389,900 |
12 Aug 2020 | USD | 12.34 | 12.44 | 12.09 | 12.23 | 12.23 | -0.04 (-0.33%) | 2,679,600 |
11 Aug 2020 | USD | 12.65 | 12.93 | 12.11 | 12.27 | 12.27 | -0.25 (-2.00%) | 4,659,000 |
10 Aug 2020 | USD | 12.21 | 12.85 | 11.95 | 12.52 | 12.52 | +0.16 (+1.29%) | 5,620,800 |
7 Aug 2020 | USD | 12.8 | 13 | 12.02 | 12.36 | 12.36 | -0.01 (-0.08%) | 8,728,400 |
6 Aug 2020 | USD | 11.87 | 12.95 | 11.65 | 12.37 | 12.37 | +0.48 (+4.04%) | 10,020,000 |
5 Aug 2020 | USD | 12 | 12.35 | 11.75 | 11.89 | 11.89 | -0.11 (-0.92%) | 3,144,900 |
4 Aug 2020 | USD | 12.2 | 12.3 | 11.95 | 12 | 12 | -0.4 (-3.23%) | 3,832,200 |