Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | USD | 18.78 | 19.215 | 18.45 | 18.85 | 18.85 | -0.28 (-1.46%) | 2,238,500 |
16 Sep 2020 | USD | 18.61 | 19.28 | 18.51 | 19.13 | 19.13 | +0.67 (+3.63%) | 2,734,200 |
15 Sep 2020 | USD | 18.27 | 18.63 | 18.24 | 18.46 | 18.46 | +0.28 (+1.54%) | 1,938,600 |
14 Sep 2020 | USD | 17.56 | 18.31 | 17.56 | 18.18 | 18.18 | +0.77 (+4.42%) | 1,943,400 |
11 Sep 2020 | USD | 17.36 | 17.605 | 17.17 | 17.41 | 17.41 | +0.32 (+1.87%) | 1,448,800 |
10 Sep 2020 | USD | 17.22 | 17.535 | 17.065 | 17.09 | 17.09 | -0.08 (-0.47%) | 1,397,200 |
9 Sep 2020 | USD | 16.98 | 17.18 | 16.64 | 17.17 | 17.17 | +0.31 (+1.84%) | 2,061,800 |
8 Sep 2020 | USD | 16.68 | 17.297 | 16.53 | 16.86 | 16.86 | -0.37 (-2.15%) | 2,435,200 |
4 Sep 2020 | USD | 17.32 | 17.45 | 16.61 | 17.23 | 17.23 | +0.11 (+0.64%) | 3,276,900 |
3 Sep 2020 | USD | 18.4 | 18.4 | 17.105 | 17.12 | 17.12 | -1.22 (-6.65%) | 2,074,600 |
2 Sep 2020 | USD | 18.58 | 18.655 | 17.995 | 18.34 | 18.34 | -0.23 (-1.24%) | 1,364,900 |
1 Sep 2020 | USD | 18.04 | 18.57 | 17.9 | 18.57 | 18.57 | +0.38 (+2.09%) | 1,305,200 |
31 Aug 2020 | USD | 19.05 | 19.105 | 18.16 | 18.19 | 18.19 | -0.94 (-4.91%) | 2,097,300 |
28 Aug 2020 | USD | 18.82 | 19.14 | 18.66 | 19.13 | 19.13 | +0.42 (+2.24%) | 1,523,500 |
27 Aug 2020 | USD | 18.41 | 18.81 | 18.375 | 18.71 | 18.71 | +0.47 (+2.58%) | 1,430,200 |
26 Aug 2020 | USD | 18.34 | 18.345 | 18.03 | 18.24 | 18.24 | -0.11 (-0.60%) | 1,046,500 |
25 Aug 2020 | USD | 18.34 | 18.39 | 17.93 | 18.35 | 18.35 | +0.1 (+0.55%) | 1,344,400 |
24 Aug 2020 | USD | 18.26 | 18.525 | 17.8 | 18.25 | 18.25 | +0.58 (+3.28%) | 2,066,500 |
21 Aug 2020 | USD | 17.76 | 17.945 | 17.63 | 17.67 | 17.67 | -0.22 (-1.23%) | 899,500 |
20 Aug 2020 | USD | 17.76 | 18.09 | 17.67 | 17.89 | 17.89 | -0.12 (-0.67%) | 1,196,100 |
19 Aug 2020 | USD | 18.08 | 18.21 | 17.755 | 18.01 | 18.01 | -0.04 (-0.22%) | 1,866,500 |
18 Aug 2020 | USD | 17.79 | 18.28 | 17.685 | 18.05 | 18.05 | +0.35 (+1.98%) | 4,649,500 |
17 Aug 2020 | USD | 17.74 | 17.955 | 17.56 | 17.7 | 17.7 | 0.0 (0.0%) | 2,117,600 |
14 Aug 2020 | USD | 17.63 | 17.975 | 17.475 | 17.7 | 17.7 | -0.1 (-0.56%) | 4,002,200 |
13 Aug 2020 | USD | 17.66 | 18.1 | 17.54 | 17.8 | 17.8 | +0.1 (+0.56%) | 2,464,000 |
12 Aug 2020 | USD | 18.59 | 18.69 | 17.64 | 17.7 | 17.7 | -0.68 (-3.70%) | 3,011,100 |
11 Aug 2020 | USD | 18.08 | 18.705 | 17.99 | 18.38 | 18.38 | +0.66 (+3.72%) | 4,988,400 |
10 Aug 2020 | USD | 18.4 | 18.74 | 17.32 | 17.72 | 17.72 | -0.64 (-3.49%) | 4,248,700 |
7 Aug 2020 | USD | 18.08 | 18.89 | 17.97 | 18.36 | 18.36 | +0.39 (+2.17%) | 5,578,000 |
6 Aug 2020 | USD | 18.47 | 18.47 | 17.875 | 17.97 | 17.97 | -0.56 (-3.02%) | 3,305,900 |