Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 17 | 17.25 | 16.83 | 17.21 | 17.21 | +0.43 (+2.56%) | 95,400 |
14 Sep 2020 | USD | 16.78 | 16.89 | 16.63 | 16.78 | 16.78 | +0.23 (+1.39%) | 47,600 |
11 Sep 2020 | USD | 16.35 | 16.66 | 16.35 | 16.55 | 16.55 | +0.13 (+0.79%) | 26,000 |
10 Sep 2020 | USD | 16.38 | 16.95 | 16.38 | 16.42 | 16.42 | +0.14 (+0.86%) | 53,300 |
9 Sep 2020 | USD | 16.39 | 16.46 | 16.15 | 16.28 | 16.28 | +0.11 (+0.68%) | 48,000 |
8 Sep 2020 | USD | 16.51 | 16.65 | 15.88 | 16.17 | 16.17 | -0.3 (-1.82%) | 67,300 |
4 Sep 2020 | USD | 16.68 | 16.73 | 16.1 | 16.47 | 16.47 | +0.13 (+0.80%) | 40,400 |
3 Sep 2020 | USD | 16.57 | 16.99 | 16.25 | 16.34 | 16.34 | +0.1 (+0.62%) | 62,800 |
2 Sep 2020 | USD | 16.51 | 16.54 | 16.04 | 16.24 | 16.24 | -0.33 (-1.99%) | 43,800 |
1 Sep 2020 | USD | 16.9 | 16.9 | 16.48 | 16.57 | 16.57 | 0.0 (0.0%) | 84,400 |
31 Aug 2020 | USD | 16.5 | 16.76 | 16.3 | 16.57 | 16.57 | +0.45 (+2.79%) | 117,800 |
28 Aug 2020 | USD | 16.18 | 16.18 | 15.91 | 16.12 | 16.12 | +0.14 (+0.88%) | 38,300 |
27 Aug 2020 | USD | 16.4 | 16.4 | 15.76 | 15.98 | 15.98 | -0.09 (-0.56%) | 32,300 |
26 Aug 2020 | USD | 15.61 | 16.24 | 15.61 | 16.07 | 16.07 | +0.47 (+3.01%) | 49,400 |
25 Aug 2020 | USD | 15.77 | 15.77 | 15.51 | 15.6 | 15.6 | -0.06 (-0.38%) | 54,800 |
24 Aug 2020 | USD | 16.01 | 16.06 | 15.62 | 15.66 | 15.66 | -0.33 (-2.06%) | 73,100 |
21 Aug 2020 | USD | 16 | 16.09 | 15.89 | 15.99 | 15.99 | -0.13 (-0.81%) | 31,900 |
20 Aug 2020 | USD | 15.88 | 16.17 | 15.88 | 16.12 | 16.12 | +0.16 (+1.00%) | 35,700 |
19 Aug 2020 | USD | 16.04 | 16.11 | 15.94 | 15.96 | 15.96 | -0.25 (-1.54%) | 20,320 |
18 Aug 2020 | USD | 16.32 | 16.49 | 16 | 16.21 | 16.21 | -0.08 (-0.49%) | 43,300 |
17 Aug 2020 | USD | 16.1 | 16.44 | 16.1 | 16.29 | 16.29 | +0.45 (+2.84%) | 63,000 |
14 Aug 2020 | USD | 16 | 16.18 | 15.84 | 15.84 | 15.84 | -0.18 (-1.12%) | 41,900 |
13 Aug 2020 | USD | 16.25 | 16.48 | 16.02 | 16.02 | 16.02 | +0.1 (+0.63%) | 62,700 |
12 Aug 2020 | USD | 16.26 | 16.26 | 15.92 | 15.92 | 15.92 | -0.1 (-0.62%) | 58,800 |
11 Aug 2020 | USD | 16.36 | 16.43 | 16.02 | 16.02 | 16.02 | -0.96 (-5.65%) | 83,700 |
10 Aug 2020 | USD | 16.85 | 17.45 | 16.74 | 16.98 | 16.98 | +0.59 (+3.60%) | 142,400 |
7 Aug 2020 | USD | 16.5 | 16.5 | 15.97 | 16.39 | 16.39 | -0.4 (-2.38%) | 91,606 |
6 Aug 2020 | USD | 16.68 | 16.87 | 16.51 | 16.79 | 16.79 | +0.34 (+2.07%) | 132,400 |
5 Aug 2020 | USD | 16.55 | 16.55 | 16.3 | 16.45 | 16.45 | +0.27 (+1.67%) | 178,000 |
4 Aug 2020 | USD | 15.85 | 16.3 | 15.67 | 16.18 | 16.18 | +0.51 (+3.25%) | 102,200 |