Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 18.38 | 18.52 | 18.1 | 18.39 | 18.39 | -1.12 (-5.74%) | 227,300 |
4 Sep 2020 | USD | 19.76 | 19.82 | 19.26 | 19.51 | 19.51 | -0.6 (-2.98%) | 181,400 |
3 Sep 2020 | USD | 19.6 | 20.22 | 19.55 | 20.11 | 20.11 | +0.04 (+0.20%) | 141,600 |
2 Sep 2020 | USD | 20.53 | 20.54 | 19.91 | 20.07 | 20.07 | -0.4 (-1.95%) | 146,100 |
1 Sep 2020 | USD | 20.37 | 20.75 | 20.37 | 20.47 | 20.47 | +0.11 (+0.54%) | 116,400 |
31 Aug 2020 | USD | 20.58 | 20.64 | 20.25 | 20.36 | 20.36 | -0.49 (-2.35%) | 82,000 |
28 Aug 2020 | USD | 20.48 | 20.85 | 20.42 | 20.85 | 20.85 | +0.58 (+2.86%) | 174,200 |
27 Aug 2020 | USD | 20.59 | 20.59 | 20.02 | 20.27 | 20.27 | -0.79 (-3.75%) | 354,000 |
26 Aug 2020 | USD | 20.76 | 21.18 | 20.68 | 21.06 | 21.06 | -0.08 (-0.38%) | 177,500 |
25 Aug 2020 | USD | 21.48 | 21.58 | 20.98 | 21.14 | 21.14 | +0.07 (+0.33%) | 181,500 |
24 Aug 2020 | USD | 20.73 | 21.18 | 20.63 | 21.07 | 21.07 | +0.94 (+4.67%) | 172,300 |
21 Aug 2020 | USD | 20.17 | 20.3 | 19.79 | 20.13 | 20.13 | -0.39 (-1.90%) | 103,757 |
20 Aug 2020 | USD | 19.91 | 20.55 | 19.8 | 20.52 | 20.52 | +0.13 (+0.64%) | 86,400 |
19 Aug 2020 | USD | 20.06 | 20.51 | 19.9 | 20.39 | 20.39 | +0.05 (+0.25%) | 70,900 |
18 Aug 2020 | USD | 20.02 | 20.46 | 20.02 | 20.34 | 20.34 | +0.05 (+0.25%) | 116,200 |
17 Aug 2020 | USD | 19.89 | 20.34 | 19.89 | 20.29 | 20.29 | +0.4 (+2.01%) | 124,600 |
14 Aug 2020 | USD | 19.71 | 19.92 | 19.59 | 19.89 | 19.89 | +0.21 (+1.07%) | 51,400 |
13 Aug 2020 | USD | 19.72 | 19.9 | 19.42 | 19.68 | 19.68 | -0.12 (-0.61%) | 51,500 |
12 Aug 2020 | USD | 19.67 | 19.89 | 19.61 | 19.8 | 19.8 | +0.63 (+3.29%) | 88,900 |
11 Aug 2020 | USD | 19.95 | 20.02 | 19.17 | 19.17 | 19.17 | -0.52 (-2.64%) | 111,100 |
10 Aug 2020 | USD | 19.76 | 19.9 | 19.59 | 19.69 | 19.69 | +0.36 (+1.86%) | 114,600 |
7 Aug 2020 | USD | 19.5 | 19.5 | 19.1 | 19.33 | 19.33 | -0.35 (-1.78%) | 48,800 |
6 Aug 2020 | USD | 19.8 | 19.9 | 19.55 | 19.68 | 19.68 | +0.15 (+0.77%) | 80,300 |
5 Aug 2020 | USD | 20 | 20.15 | 19.45 | 19.53 | 19.53 | +0.25 (+1.30%) | 140,200 |
4 Aug 2020 | USD | 19.07 | 19.59 | 19.06 | 19.28 | 19.28 | -0.01 (-0.05%) | 88,100 |
3 Aug 2020 | USD | 19 | 19.58 | 18.88 | 19.29 | 19.29 | +0.57 (+3.04%) | 119,100 |
31 Jul 2020 | USD | 18.83 | 18.87 | 18.32 | 18.72 | 18.72 | -0.28 (-1.47%) | 117,900 |
30 Jul 2020 | USD | 18.9 | 19.11 | 18.1 | 19 | 19 | -0.37 (-1.91%) | 338,600 |
29 Jul 2020 | USD | 19.57 | 19.71 | 19.3 | 19.37 | 19.37 | -0.29 (-1.48%) | 81,900 |
28 Jul 2020 | USD | 19.7 | 19.83 | 19.63 | 19.66 | 19.66 | -0.22 (-1.11%) | 69,000 |