Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 19.73 | 19.98 | 19.41 | 19.88 | 19.88 | -0.11 (-0.55%) | 126,200 |
24 Jul 2020 | USD | 19.76 | 20.03 | 19.66 | 19.99 | 19.99 | +0.13 (+0.65%) | 301,300 |
23 Jul 2020 | USD | 19.86 | 20.23 | 19.68 | 19.86 | 19.86 | -0.26 (-1.29%) | 120,600 |
22 Jul 2020 | USD | 19.9 | 20.2 | 19.88 | 20.12 | 20.12 | +0.01 (+0.05%) | 77,900 |
21 Jul 2020 | USD | 19.98 | 20.22 | 19.97 | 20.11 | 20.11 | +0.79 (+4.09%) | 165,000 |
20 Jul 2020 | USD | 18.94 | 19.42 | 18.94 | 19.32 | 19.32 | +0.14 (+0.73%) | 100,000 |
17 Jul 2020 | USD | 19.15 | 19.32 | 18.78 | 19.18 | 19.18 | -0.19 (-0.98%) | 104,200 |
16 Jul 2020 | USD | 19.62 | 19.65 | 19.25 | 19.37 | 19.37 | -0.39 (-1.97%) | 80,800 |
15 Jul 2020 | USD | 19.84 | 20.04 | 19.6 | 19.76 | 19.76 | +0.11 (+0.56%) | 114,900 |
14 Jul 2020 | USD | 19.2 | 19.75 | 19.13 | 19.65 | 19.65 | -0.06 (-0.30%) | 85,400 |
13 Jul 2020 | USD | 20 | 20.27 | 19.67 | 19.71 | 19.71 | -0.4 (-1.99%) | 180,200 |
10 Jul 2020 | USD | 19.94 | 20.28 | 19.8 | 20.11 | 20.11 | +0.47 (+2.39%) | 172,900 |
9 Jul 2020 | USD | 20.16 | 20.16 | 19.59 | 19.64 | 19.64 | -0.57 (-2.82%) | 170,200 |
8 Jul 2020 | USD | 19.94 | 20.37 | 19.92 | 20.21 | 20.21 | +0.27 (+1.35%) | 132,600 |
7 Jul 2020 | USD | 19.64 | 20.19 | 19.6 | 19.94 | 19.94 | +0.36 (+1.84%) | 336,700 |
6 Jul 2020 | USD | 19.44 | 19.68 | 19.39 | 19.58 | 19.58 | +0.02 (+0.10%) | 167,300 |
2 Jul 2020 | USD | 19.44 | 19.84 | 19.17 | 19.56 | 19.56 | +0.46 (+2.41%) | 324,300 |
1 Jul 2020 | USD | 19.24 | 19.37 | 18.75 | 19.1 | 19.1 | +0.15 (+0.79%) | 145,400 |
30 Jun 2020 | USD | 18.74 | 19.22 | 18.69 | 18.95 | 18.95 | +0.2 (+1.07%) | 122,800 |
29 Jun 2020 | USD | 18.48 | 18.85 | 18.2 | 18.75 | 18.75 | +0.86 (+4.81%) | 249,700 |
26 Jun 2020 | USD | 18.85 | 18.88 | 17.85 | 17.89 | 17.89 | -1.07 (-5.64%) | 247,900 |
25 Jun 2020 | USD | 18.34 | 19 | 18.3 | 18.96 | 18.96 | +0.18 (+0.96%) | 295,000 |
24 Jun 2020 | USD | 19.95 | 20.03 | 18.61 | 18.78 | 18.78 | -1.64 (-8.03%) | 356,400 |
23 Jun 2020 | USD | 20.6 | 20.74 | 20.22 | 20.42 | 20.42 | +0.11 (+0.54%) | 187,300 |
22 Jun 2020 | USD | 19.99 | 20.34 | 19.88 | 20.31 | 20.31 | +0.46 (+2.32%) | 154,800 |
19 Jun 2020 | USD | 20 | 20.15 | 19.43 | 19.85 | 19.85 | +0.07 (+0.35%) | 273,700 |
18 Jun 2020 | USD | 19.26 | 19.83 | 19.22 | 19.78 | 19.78 | +0.65 (+3.40%) | 173,900 |
17 Jun 2020 | USD | 18.95 | 19.3 | 18.72 | 19.13 | 19.13 | +0.02 (+0.10%) | 119,700 |
16 Jun 2020 | USD | 19.13 | 19.39 | 18.64 | 19.11 | 19.11 | +0.59 (+3.19%) | 168,200 |
15 Jun 2020 | USD | 17.51 | 18.65 | 17.43 | 18.52 | 18.52 | +0.73 (+4.10%) | 224,500 |