Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 18.39 | 18.47 | 18.31 | 18.42 | 18.42 | +0.05 (+0.27%) | 555,200 |
14 Sep 2020 | USD | 18.43 | 18.45 | 18.33 | 18.37 | 18.37 | +0.03 (+0.16%) | 839,400 |
11 Sep 2020 | USD | 18.32 | 18.43 | 18.26 | 18.34 | 18.34 | +0.36 (+2.00%) | 889,600 |
10 Sep 2020 | USD | 18.07 | 18.23 | 17.97 | 17.98 | 17.98 | -0.08 (-0.44%) | 877,600 |
9 Sep 2020 | USD | 18.01 | 18.17 | 17.95 | 18.06 | 18.06 | +0.09 (+0.50%) | 695,000 |
8 Sep 2020 | USD | 17.94 | 18.13 | 17.81 | 17.97 | 17.97 | -0.08 (-0.44%) | 945,200 |
4 Sep 2020 | USD | 18.07 | 18.12 | 17.74 | 18.05 | 18.05 | -0.07 (-0.39%) | 1,106,600 |
3 Sep 2020 | USD | 18.44 | 18.44 | 18.06 | 18.12 | 18.12 | -0.46 (-2.48%) | 954,800 |
2 Sep 2020 | USD | 18.41 | 18.58 | 18.35 | 18.58 | 18.58 | +0.03 (+0.16%) | 755,300 |
1 Sep 2020 | USD | 18.67 | 18.69 | 18.44 | 18.55 | 18.55 | -0.06 (-0.32%) | 1,163,700 |
31 Aug 2020 | USD | 18.64 | 19.2 | 18.49 | 18.61 | 18.61 | -0.17 (-0.91%) | 948,500 |
28 Aug 2020 | USD | 18.88 | 18.91 | 18.7 | 18.78 | 18.78 | 0.0 (0.0%) | 839,700 |
27 Aug 2020 | USD | 18.87 | 18.9 | 18.72 | 18.78 | 18.78 | -0.21 (-1.11%) | 1,098,800 |
26 Aug 2020 | USD | 18.89 | 19 | 18.77 | 18.99 | 18.99 | +0.11 (+0.58%) | 621,000 |
25 Aug 2020 | USD | 19.06 | 19.08 | 18.7 | 18.88 | 18.88 | -0.31 (-1.62%) | 1,671,400 |
24 Aug 2020 | USD | 19.22 | 19.67 | 19.06 | 19.19 | 19.19 | +0.35 (+1.86%) | 2,066,400 |
21 Aug 2020 | USD | 18.86 | 18.91 | 18.74 | 18.84 | 18.84 | -0.07 (-0.37%) | 826,400 |
20 Aug 2020 | USD | 18.86 | 18.93 | 18.8 | 18.91 | 18.91 | -0.05 (-0.26%) | 934,400 |
19 Aug 2020 | USD | 19 | 19.15 | 18.89 | 18.96 | 18.96 | +0.1 (+0.53%) | 993,300 |
18 Aug 2020 | USD | 18.88 | 18.98 | 18.79 | 18.86 | 18.86 | +0.04 (+0.21%) | 636,900 |
17 Aug 2020 | USD | 18.59 | 18.82 | 18.47 | 18.82 | 18.82 | +0.33 (+1.78%) | 636,300 |
14 Aug 2020 | USD | 18.53 | 18.57 | 18.46 | 18.49 | 18.49 | -0.06 (-0.32%) | 498,000 |
13 Aug 2020 | USD | 18.58 | 18.61 | 18.47 | 18.55 | 18.55 | -0.14 (-0.75%) | 612,300 |
12 Aug 2020 | USD | 18.64 | 18.82 | 18.63 | 18.69 | 18.69 | +0.2 (+1.08%) | 913,300 |
11 Aug 2020 | USD | 18.68 | 18.75 | 18.47 | 18.49 | 18.49 | +0.3 (+1.65%) | 962,800 |
10 Aug 2020 | USD | 18.25 | 18.3 | 18.13 | 18.19 | 18.19 | +0.04 (+0.22%) | 1,102,500 |
7 Aug 2020 | USD | 18.4 | 18.4 | 18.1 | 18.15 | 18.15 | -0.04 (-0.22%) | 796,300 |
6 Aug 2020 | USD | 18.2 | 18.28 | 18.11 | 18.19 | 18.19 | -0.24 (-1.30%) | 617,100 |
5 Aug 2020 | USD | 18.49 | 18.58 | 18.41 | 18.43 | 18.43 | +0.06 (+0.33%) | 560,200 |
4 Aug 2020 | USD | 18.37 | 18.48 | 18.27 | 18.37 | 18.37 | -0.15 (-0.81%) | 762,700 |