Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2020 | USD | 16.66 | 16.69 | 16.52 | 16.55 | 16.55 | -0.03 (-0.18%) | 1,209,200 |
26 Oct 2020 | USD | 16.54 | 16.59 | 16.46 | 16.58 | 16.58 | -0.08 (-0.48%) | 978,500 |
23 Oct 2020 | USD | 16.64 | 16.68 | 16.55 | 16.66 | 16.66 | +0.02 (+0.12%) | 710,700 |
22 Oct 2020 | USD | 16.64 | 16.68 | 16.52 | 16.64 | 16.64 | -0.12 (-0.72%) | 749,400 |
21 Oct 2020 | USD | 16.68 | 16.81 | 16.68 | 16.76 | 16.76 | +0.09 (+0.54%) | 953,100 |
20 Oct 2020 | USD | 16.72 | 16.75 | 16.57 | 16.67 | 16.67 | -0.08 (-0.48%) | 1,006,500 |
19 Oct 2020 | USD | 16.92 | 16.93 | 16.73 | 16.75 | 16.75 | +0.08 (+0.48%) | 1,120,300 |
16 Oct 2020 | USD | 16.8 | 16.8 | 16.66 | 16.67 | 16.67 | -0.22 (-1.30%) | 1,112,500 |
15 Oct 2020 | USD | 17.1 | 17.11 | 16.84 | 16.89 | 16.89 | -0.54 (-3.10%) | 1,234,600 |
14 Oct 2020 | USD | 17.39 | 17.44 | 17.33 | 17.43 | 17.43 | +0.04 (+0.23%) | 786,500 |
13 Oct 2020 | USD | 17.55 | 17.56 | 17.34 | 17.39 | 17.39 | -0.5 (-2.79%) | 1,566,500 |
12 Oct 2020 | USD | 17.9 | 17.94 | 17.77 | 17.89 | 17.89 | +0.09 (+0.51%) | 1,277,500 |
9 Oct 2020 | USD | 17.75 | 17.95 | 17.65 | 17.8 | 17.8 | +0.03 (+0.17%) | 1,991,300 |
8 Oct 2020 | USD | 17.5 | 17.77 | 17.34 | 17.77 | 17.77 | +0.48 (+2.78%) | 1,895,000 |
7 Oct 2020 | USD | 17.34 | 17.4 | 17.17 | 17.29 | 17.29 | -0.18 (-1.03%) | 813,900 |
6 Oct 2020 | USD | 17.53 | 17.68 | 17.47 | 17.47 | 17.47 | +0.14 (+0.81%) | 1,228,700 |
5 Oct 2020 | USD | 17.2 | 17.36 | 17.2 | 17.33 | 17.33 | +0.17 (+0.99%) | 1,112,400 |
2 Oct 2020 | USD | 17.21 | 17.27 | 17.15 | 17.16 | 17.16 | -0.49 (-2.78%) | 1,389,000 |
1 Oct 2020 | USD | 17.79 | 17.82 | 17.46 | 17.65 | 17.65 | -0.19 (-1.07%) | 1,857,300 |
30 Sep 2020 | USD | 17.75 | 17.93 | 17.68 | 17.84 | 17.84 | -0.3 (-1.65%) | 1,027,300 |
29 Sep 2020 | USD | 18.45 | 18.45 | 18.03 | 18.14 | 18.14 | -0.85 (-4.48%) | 1,695,700 |
28 Sep 2020 | USD | 18.83 | 19 | 18.81 | 18.99 | 18.99 | +0.46 (+2.48%) | 1,051,600 |
25 Sep 2020 | USD | 18.43 | 18.55 | 18.32 | 18.53 | 18.53 | 0.0 (0.0%) | 968,000 |
24 Sep 2020 | USD | 18.62 | 18.68 | 18.5 | 18.53 | 18.53 | -0.07 (-0.38%) | 1,386,900 |
23 Sep 2020 | USD | 18.66 | 18.77 | 18.55 | 18.6 | 18.6 | +0.01 (+0.05%) | 1,176,100 |
22 Sep 2020 | USD | 18.48 | 18.66 | 18.39 | 18.59 | 18.59 | +0.11 (+0.60%) | 1,115,200 |
21 Sep 2020 | USD | 18.54 | 18.55 | 18.3 | 18.48 | 18.48 | -0.23 (-1.23%) | 1,229,700 |
18 Sep 2020 | USD | 18.96 | 18.99 | 18.66 | 18.71 | 18.71 | -0.13 (-0.69%) | 3,371,900 |
17 Sep 2020 | USD | 18.73 | 18.85 | 18.69 | 18.84 | 18.84 | +0.11 (+0.59%) | 796,500 |
16 Sep 2020 | USD | 18.67 | 18.84 | 18.67 | 18.73 | 18.73 | +0.31 (+1.68%) | 1,034,300 |