Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2020 | USD | 20.83 | 21.09 | 20.45 | 20.69 | 20.69 | +0.14 (+0.68%) | 1,761,900 |
13 Oct 2020 | USD | 20.01 | 20.68 | 19.85 | 20.55 | 20.55 | +0.54 (+2.70%) | 1,809,500 |
12 Oct 2020 | USD | 20.17 | 20.49 | 19.93 | 20.01 | 20.01 | -0.2 (-0.99%) | 1,538,400 |
9 Oct 2020 | USD | 20 | 20.41 | 19.56 | 20.21 | 20.21 | +0.34 (+1.71%) | 1,428,800 |
8 Oct 2020 | USD | 19.83 | 20.63 | 19.78 | 19.87 | 19.87 | +0.33 (+1.69%) | 2,460,700 |
7 Oct 2020 | USD | 19.08 | 19.64 | 18.8 | 19.54 | 19.54 | +0.7 (+3.72%) | 1,582,800 |
6 Oct 2020 | USD | 19.25 | 19.43 | 18.67 | 18.84 | 18.84 | -0.01 (-0.05%) | 2,151,800 |
5 Oct 2020 | USD | 19.17 | 19.34 | 18.52 | 18.85 | 18.85 | +0.01 (+0.05%) | 1,746,600 |
2 Oct 2020 | USD | 17.97 | 19.18 | 17.83 | 18.84 | 18.84 | +0.16 (+0.86%) | 3,463,300 |
1 Oct 2020 | USD | 17.78 | 18.85 | 17.61 | 18.68 | 18.68 | +1.24 (+7.11%) | 4,140,700 |
30 Sep 2020 | USD | 17.12 | 17.8 | 17.12 | 17.44 | 17.44 | +0.31 (+1.81%) | 2,329,500 |
29 Sep 2020 | USD | 16.71 | 17.2 | 16.22 | 17.13 | 17.13 | +0.54 (+3.25%) | 2,007,400 |
28 Sep 2020 | USD | 16.95 | 17.15 | 16.27 | 16.59 | 16.59 | -0.11 (-0.66%) | 1,878,200 |
25 Sep 2020 | USD | 15.22 | 16.74 | 15.22 | 16.7 | 16.7 | +1.47 (+9.65%) | 3,234,800 |
24 Sep 2020 | USD | 15.43 | 15.64 | 14.83 | 15.23 | 15.23 | -0.59 (-3.73%) | 2,292,800 |
23 Sep 2020 | USD | 15.78 | 16.45 | 15.54 | 15.82 | 15.82 | +0.07 (+0.44%) | 2,488,500 |
22 Sep 2020 | USD | 15.56 | 15.78 | 15.03 | 15.75 | 15.75 | +0.34 (+2.21%) | 1,808,600 |
21 Sep 2020 | USD | 15.29 | 15.41 | 14.97 | 15.41 | 15.41 | +0.06 (+0.39%) | 1,587,400 |
18 Sep 2020 | USD | 15.38 | 15.38 | 15.04 | 15.35 | 15.35 | +0.09 (+0.59%) | 2,781,500 |
17 Sep 2020 | USD | 15.17 | 15.32 | 14.95 | 15.26 | 15.26 | -0.16 (-1.04%) | 1,595,200 |
16 Sep 2020 | USD | 14.93 | 15.64 | 14.85 | 15.42 | 15.42 | +0.5 (+3.35%) | 2,205,600 |
15 Sep 2020 | USD | 15.1 | 15.13 | 14.77 | 14.92 | 14.92 | -0.05 (-0.33%) | 1,256,100 |
14 Sep 2020 | USD | 15.25 | 15.55 | 14.74 | 14.97 | 14.97 | -0.12 (-0.80%) | 1,496,400 |
11 Sep 2020 | USD | 15.15 | 15.32 | 14.8 | 15.09 | 15.09 | +0.08 (+0.53%) | 1,345,300 |
10 Sep 2020 | USD | 15.1 | 15.7 | 14.92 | 15.01 | 15.01 | -0.05 (-0.33%) | 2,437,300 |
9 Sep 2020 | USD | 14.52 | 15.13 | 14.46 | 15.06 | 15.06 | +0.66 (+4.58%) | 1,739,700 |
8 Sep 2020 | USD | 13.5 | 14.78 | 13.46 | 14.4 | 14.4 | +0.45 (+3.23%) | 1,911,900 |
4 Sep 2020 | USD | 14.43 | 14.67 | 13.09 | 13.95 | 13.95 | -0.68 (-4.65%) | 2,431,200 |
3 Sep 2020 | USD | 15.24 | 15.29 | 14.34 | 14.63 | 14.63 | -0.85 (-5.49%) | 1,923,800 |
2 Sep 2020 | USD | 15.33 | 15.54 | 14.16 | 15.48 | 15.48 | +0.19 (+1.24%) | 2,765,100 |