Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 16.47 | 16.49 | 15.68 | 15.85 | 15.85 | -0.52 (-3.18%) | 550,900 |
28 Aug 2020 | USD | 16.37 | 16.38 | 15.71 | 16.37 | 16.37 | -0.24 (-1.44%) | 492,400 |
27 Aug 2020 | USD | 16.78 | 16.93 | 16.49 | 16.61 | 16.61 | -0.17 (-1.01%) | 213,900 |
26 Aug 2020 | USD | 16.83 | 17.1 | 16.69 | 16.78 | 16.78 | -0.02 (-0.12%) | 257,800 |
25 Aug 2020 | USD | 16.55 | 16.91 | 16.4 | 16.8 | 16.8 | +0.55 (+3.38%) | 315,600 |
24 Aug 2020 | USD | 16.54 | 16.55 | 15.47 | 16.25 | 16.25 | -0.21 (-1.28%) | 621,200 |
21 Aug 2020 | USD | 16.81 | 16.88 | 16.27 | 16.46 | 16.46 | -0.32 (-1.91%) | 297,000 |
20 Aug 2020 | USD | 16.36 | 16.88 | 16.12 | 16.78 | 16.78 | +0.26 (+1.57%) | 311,300 |
19 Aug 2020 | USD | 16.25 | 16.87 | 16.08 | 16.52 | 16.52 | +0.28 (+1.72%) | 426,500 |
18 Aug 2020 | USD | 16.01 | 16.35 | 15.71 | 16.24 | 16.24 | +0.15 (+0.93%) | 354,100 |
17 Aug 2020 | USD | 15.32 | 16.21 | 15.32 | 16.09 | 16.09 | +0.74 (+4.82%) | 301,600 |
14 Aug 2020 | USD | 15.67 | 15.99 | 15.2 | 15.35 | 15.35 | -0.3 (-1.92%) | 180,100 |
13 Aug 2020 | USD | 15.63 | 15.83 | 15.48 | 15.65 | 15.65 | -0.06 (-0.38%) | 245,800 |
12 Aug 2020 | USD | 16.25 | 16.4 | 15.59 | 15.71 | 15.71 | -0.4 (-2.48%) | 541,200 |
11 Aug 2020 | USD | 16.15 | 16.44 | 15.89 | 16.11 | 16.11 | +0.13 (+0.81%) | 355,900 |
10 Aug 2020 | USD | 15.89 | 16.32 | 15.66 | 15.98 | 15.98 | +0.24 (+1.52%) | 423,600 |
7 Aug 2020 | USD | 15.2 | 15.85 | 14.94 | 15.74 | 15.74 | +0.57 (+3.76%) | 630,300 |
6 Aug 2020 | USD | 15.83 | 15.97 | 14.45 | 15.17 | 15.17 | -0.75 (-4.71%) | 916,700 |
5 Aug 2020 | USD | 16.99 | 17.36 | 15.63 | 15.92 | 15.92 | -0.9 (-5.35%) | 762,400 |
4 Aug 2020 | USD | 17.1 | 17.23 | 16.71 | 16.82 | 16.82 | -0.37 (-2.15%) | 486,100 |
3 Aug 2020 | USD | 16.56 | 17.38 | 16.38 | 17.19 | 17.19 | +0.7 (+4.24%) | 615,300 |
31 Jul 2020 | USD | 16.72 | 16.78 | 16.1 | 16.49 | 16.49 | -0.23 (-1.38%) | 364,500 |
30 Jul 2020 | USD | 16.5 | 16.945 | 16.5 | 16.72 | 16.72 | -0.03 (-0.18%) | 329,001 |
29 Jul 2020 | USD | 16.21 | 16.89 | 16.17 | 16.75 | 16.75 | +0.48 (+2.95%) | 337,134 |
28 Jul 2020 | USD | 16.54 | 16.6 | 16.1301 | 16.27 | 16.27 | -0.27 (-1.63%) | 399,547 |
27 Jul 2020 | USD | 15.75 | 16.65 | 15.57 | 16.54 | 16.54 | +0.82 (+5.22%) | 839,262 |
24 Jul 2020 | USD | 15.27 | 15.75 | 14.93 | 15.72 | 15.72 | +0.11 (+0.70%) | 403,482 |
23 Jul 2020 | USD | 15.91 | 15.95 | 15.32 | 15.61 | 15.61 | -0.21 (-1.33%) | 352,147 |
22 Jul 2020 | USD | 15.93 | 16.38 | 15.73 | 15.82 | 15.82 | -0.13 (-0.82%) | 522,715 |
21 Jul 2020 | USD | 16.35 | 16.51 | 15.92 | 15.95 | 15.95 | -0.31 (-1.91%) | 519,451 |