Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2020 | USD | 15.4 | 16.32 | 15.26 | 15.29 | 15.29 | +0.06 (+0.39%) | 3,751,200 |
31 Aug 2020 | USD | 15.18 | 15.33 | 14.82 | 15.23 | 15.23 | +0.18 (+1.20%) | 2,289,700 |
28 Aug 2020 | USD | 14.65 | 15.33 | 14.64 | 15.05 | 15.05 | +0.32 (+2.17%) | 2,079,500 |
27 Aug 2020 | USD | 14.8 | 14.94 | 14.53 | 14.73 | 14.73 | +0.06 (+0.41%) | 1,610,600 |
26 Aug 2020 | USD | 14.6 | 14.95 | 14.45 | 14.67 | 14.67 | +0.16 (+1.10%) | 1,468,000 |
25 Aug 2020 | USD | 14.28 | 14.55 | 13.92 | 14.51 | 14.51 | +0.33 (+2.33%) | 2,941,800 |
24 Aug 2020 | USD | 14.88 | 14.91 | 13.9 | 14.18 | 14.18 | -0.57 (-3.86%) | 3,220,000 |
21 Aug 2020 | USD | 15.31 | 15.47 | 14.71 | 14.75 | 14.75 | -0.7 (-4.53%) | 1,967,000 |
20 Aug 2020 | USD | 14.78 | 15.53 | 14.7 | 15.45 | 15.45 | +0.6 (+4.04%) | 1,909,000 |
19 Aug 2020 | USD | 14.85 | 15.04 | 14.54 | 14.85 | 14.85 | -0.13 (-0.87%) | 1,428,700 |
18 Aug 2020 | USD | 15.04 | 15.17 | 14.65 | 14.98 | 14.98 | -0.01 (-0.07%) | 1,566,000 |
17 Aug 2020 | USD | 14.95 | 15.17 | 14.59 | 14.99 | 14.99 | +0.2 (+1.35%) | 2,174,700 |
14 Aug 2020 | USD | 15.06 | 15.1 | 14.71 | 14.79 | 14.79 | -0.22 (-1.47%) | 1,249,600 |
13 Aug 2020 | USD | 14.7 | 15.11 | 14.17 | 15.01 | 15.01 | +0.35 (+2.39%) | 2,746,200 |
12 Aug 2020 | USD | 14.45 | 14.8 | 14.13 | 14.66 | 14.66 | +0.71 (+5.09%) | 3,153,700 |
11 Aug 2020 | USD | 14.12 | 14.41 | 13.72 | 13.95 | 13.95 | -0.53 (-3.66%) | 2,618,600 |
10 Aug 2020 | USD | 15 | 15.09 | 14.1 | 14.48 | 14.48 | -0.38 (-2.56%) | 2,583,200 |
7 Aug 2020 | USD | 14.64 | 14.98 | 14.34 | 14.86 | 14.86 | +0.94 (+6.75%) | 4,302,100 |
6 Aug 2020 | USD | 15.15 | 15.19 | 13.76 | 13.92 | 13.92 | -1.17 (-7.75%) | 5,166,400 |
5 Aug 2020 | USD | 16.17 | 16.83 | 14.77 | 15.09 | 15.09 | -2.42 (-13.82%) | 6,996,100 |
4 Aug 2020 | USD | 17.01 | 17.59 | 16.45 | 17.51 | 17.51 | +0.69 (+4.10%) | 5,524,600 |
3 Aug 2020 | USD | 15.34 | 17.03 | 15.33 | 16.82 | 16.82 | +1.8 (+11.98%) | 5,303,100 |
31 Jul 2020 | USD | 15.08 | 15.08 | 14.26 | 15.02 | 15.02 | +0.15 (+1.01%) | 1,780,700 |
30 Jul 2020 | USD | 14.19 | 14.99 | 13.8 | 14.87 | 14.87 | +0.45 (+3.12%) | 1,825,083 |
29 Jul 2020 | USD | 14.12 | 14.5 | 14.01 | 14.42 | 14.42 | +0.39 (+2.78%) | 1,300,682 |
28 Jul 2020 | USD | 14.08 | 14.48 | 13.915 | 14.03 | 14.03 | -0.035 (-0.25%) | 1,952,695 |
27 Jul 2020 | USD | 13.54 | 14.115 | 13.54 | 14.065 | 14.065 | +0.665 (+4.96%) | 2,600,422 |
24 Jul 2020 | USD | 13.49 | 13.545 | 12.96 | 13.4 | 13.4 | -0.29 (-2.12%) | 2,243,415 |
23 Jul 2020 | USD | 14.08 | 14.26 | 13.52 | 13.69 | 13.69 | -0.4 (-2.84%) | 1,094,579 |
22 Jul 2020 | USD | 14.23 | 14.37 | 13.94 | 14.09 | 14.09 | -0.07 (-0.49%) | 1,235,656 |