Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | USD | 18.77 | 20.01 | 18.77 | 19.86 | 19.86 | +1.09 (+5.81%) | 1,681,000 |
28 Aug 2020 | USD | 18.25 | 19.05 | 18.2 | 18.77 | 18.77 | +0.66 (+3.64%) | 914,700 |
27 Aug 2020 | USD | 17.92 | 18.185 | 17.37 | 18.11 | 18.11 | +0.12 (+0.67%) | 1,001,800 |
26 Aug 2020 | USD | 17.57 | 18.22 | 17.57 | 17.99 | 17.99 | +0.38 (+2.16%) | 872,100 |
25 Aug 2020 | USD | 17.52 | 17.72 | 17.11 | 17.61 | 17.61 | +0.04 (+0.23%) | 448,309 |
24 Aug 2020 | USD | 17.81 | 18 | 17.35 | 17.57 | 17.57 | -0.04 (-0.23%) | 484,740 |
21 Aug 2020 | USD | 17.49 | 17.73 | 17.34 | 17.61 | 17.61 | -0.14 (-0.79%) | 701,700 |
20 Aug 2020 | USD | 17.11 | 17.795 | 17.1 | 17.75 | 17.75 | +0.51 (+2.96%) | 430,000 |
19 Aug 2020 | USD | 17.48 | 17.52 | 16.99 | 17.24 | 17.24 | -0.12 (-0.69%) | 379,200 |
18 Aug 2020 | USD | 17.2 | 17.5 | 17.12 | 17.36 | 17.36 | +0.26 (+1.52%) | 443,700 |
17 Aug 2020 | USD | 16.98 | 17.16 | 16.81 | 17.1 | 17.1 | +0.17 (+1.00%) | 327,700 |
14 Aug 2020 | USD | 16.99 | 17.06 | 16.72 | 16.93 | 16.93 | -0.11 (-0.65%) | 358,500 |
13 Aug 2020 | USD | 16.53 | 17.46 | 16.53 | 17.04 | 17.04 | +0.48 (+2.90%) | 427,000 |
12 Aug 2020 | USD | 16.67 | 16.96 | 16.47 | 16.56 | 16.56 | +0.11 (+0.67%) | 687,600 |
11 Aug 2020 | USD | 16.46 | 16.8 | 15.96 | 16.45 | 16.45 | +0.06 (+0.37%) | 796,500 |
10 Aug 2020 | USD | 17.34 | 17.369 | 16.18 | 16.39 | 16.39 | -0.95 (-5.48%) | 894,100 |
7 Aug 2020 | USD | 17.93 | 18.125 | 17.09 | 17.34 | 17.34 | -0.77 (-4.25%) | 854,500 |
6 Aug 2020 | USD | 18.19 | 18.31 | 17.89 | 18.11 | 18.11 | -0.04 (-0.22%) | 600,600 |
5 Aug 2020 | USD | 17.77 | 18.25 | 17.64 | 18.15 | 18.15 | +0.57 (+3.24%) | 919,075 |
4 Aug 2020 | USD | 17.35 | 17.78 | 17.31 | 17.58 | 17.58 | +0.22 (+1.27%) | 659,500 |
3 Aug 2020 | USD | 17 | 17.38 | 16.82 | 17.36 | 17.36 | +0.54 (+3.21%) | 656,700 |
31 Jul 2020 | USD | 16.61 | 16.84 | 16.26 | 16.82 | 16.82 | +0.31 (+1.88%) | 591,800 |
30 Jul 2020 | USD | 16.32 | 16.63 | 15.88 | 16.51 | 16.51 | -0.12 (-0.72%) | 684,451 |
29 Jul 2020 | USD | 16.28 | 16.75 | 16.28 | 16.63 | 16.63 | +0.51 (+3.16%) | 507,785 |
28 Jul 2020 | USD | 16.34 | 16.51 | 16.045 | 16.12 | 16.12 | -0.25 (-1.53%) | 424,086 |
27 Jul 2020 | USD | 16.17 | 16.49 | 16.01 | 16.37 | 16.37 | +0.21 (+1.30%) | 485,717 |
24 Jul 2020 | USD | 16.16 | 16.415 | 15.86 | 16.16 | 16.16 | -0.21 (-1.28%) | 483,128 |
23 Jul 2020 | USD | 16.57 | 17 | 16.18 | 16.37 | 16.37 | -0.21 (-1.27%) | 799,479 |
22 Jul 2020 | USD | 16.65 | 16.96 | 16.42 | 16.58 | 16.58 | -0.11 (-0.66%) | 681,833 |
21 Jul 2020 | USD | 17.41 | 17.41 | 16.565 | 16.69 | 16.69 | -0.5 (-2.91%) | 1,174,050 |