Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | USD | 17.82 | 18.06 | 17.61 | 18.03 | 360.6 | +0.18 (+1.01%) | 1,292,629 |
22 Oct 2020 | USD | 17.94 | 18 | 17.68 | 17.85 | 357 | +0.35 (+2%) | 1,659,923 |
21 Oct 2020 | USD | 17.56 | 17.83 | 17.44 | 17.5 | 350 | +0.49 (+2.88%) | 2,037,726 |
20 Oct 2020 | USD | 16.88 | 17.24 | 16.88 | 17.01 | 340.2 | +0.19 (+1.13%) | 1,772,827 |
19 Oct 2020 | USD | 16.97 | 17.1407 | 16.7 | 16.82 | 336.4 | -0.01 (-0.06%) | 1,470,293 |
16 Oct 2020 | USD | 16.85 | 16.9301 | 16.69 | 16.83 | 336.6 | +0.7 (+4.34%) | 1,164,966 |
15 Oct 2020 | USD | 15.88 | 16.19 | 15.83 | 16.13 | 322.6 | -0.38 (-2.30%) | 1,573,111 |
14 Oct 2020 | USD | 16.97 | 16.99 | 16.47 | 16.51 | 330.2 | -0.63 (-3.68%) | 1,810,829 |
13 Oct 2020 | USD | 17.08 | 17.25 | 16.94 | 17.14 | 342.8 | -0.06 (-0.35%) | 1,582,787 |
12 Oct 2020 | USD | 17.01 | 17.25 | 16.9387 | 17.2 | 344 | +1.24 (+7.77%) | 1,989,525 |
9 Oct 2020 | USD | 15.68 | 16.05 | 15.65 | 15.96 | 319.2 | +0.12 (+0.76%) | 1,016,231 |
8 Oct 2020 | USD | 15.65 | 15.8719 | 15.56 | 15.84 | 316.8 | +0.22 (+1.41%) | 970,047 |
7 Oct 2020 | USD | 15.55 | 15.7 | 15.36 | 15.62 | 312.4 | +0.5 (+3.31%) | 1,820,650 |
6 Oct 2020 | USD | 15.15 | 15.36 | 14.99 | 15.12 | 302.4 | +0.27 (+1.82%) | 2,217,847 |
5 Oct 2020 | USD | 14.55 | 14.85 | 14.5 | 14.85 | 297 | +0.22 (+1.50%) | 1,429,539 |
2 Oct 2020 | USD | 14.44 | 15.12 | 14.44 | 14.63 | 292.6 | -0.52 (-3.43%) | 1,832,498 |
1 Oct 2020 | USD | 15.02 | 15.23 | 14.8272 | 15.15 | 303 | +0.58 (+3.98%) | 1,597,873 |
30 Sep 2020 | USD | 14.27 | 14.69 | 14.25 | 14.57 | 291.4 | +0.77 (+5.58%) | 1,635,118 |
29 Sep 2020 | USD | 13.64 | 13.91 | 13.6 | 13.8 | 276 | -0.17 (-1.22%) | 690,668 |
28 Sep 2020 | USD | 13.95 | 13.99 | 13.8 | 13.97 | 279.4 | +0.63 (+4.72%) | 1,352,177 |
25 Sep 2020 | USD | 13.12 | 13.4 | 12.8703 | 13.34 | 266.8 | -0.44 (-3.19%) | 2,302,392 |
24 Sep 2020 | USD | 13.61 | 13.97 | 13.55 | 13.78 | 275.6 | -0.5 (-3.50%) | 2,069,968 |
23 Sep 2020 | USD | 14.71 | 14.7285 | 14.28 | 14.28 | 285.6 | -0.49 (-3.32%) | 1,255,810 |
22 Sep 2020 | USD | 14.99 | 14.99 | 14.5363 | 14.77 | 295.4 | -0.37 (-2.44%) | 1,150,385 |
21 Sep 2020 | USD | 14.76 | 15.18 | 14.49 | 15.14 | 302.8 | -0.41 (-2.64%) | 1,953,944 |
18 Sep 2020 | USD | 15.84 | 15.84 | 15.52 | 15.55 | 311 | +0.1 (+0.65%) | 1,256,827 |
17 Sep 2020 | USD | 15.36 | 15.65 | 15.28 | 15.45 | 309 | -0.44 (-2.77%) | 1,433,594 |
16 Sep 2020 | USD | 16.04 | 16.185 | 15.88 | 15.89 | 317.8 | -0.09 (-0.56%) | 1,215,325 |
15 Sep 2020 | USD | 16.11 | 16.17 | 15.905 | 15.98 | 319.6 | +0.38 (+2.44%) | 1,374,130 |
14 Sep 2020 | USD | 15.64 | 15.685 | 15.5 | 15.6 | 312 | +0.3 (+1.96%) | 820,813 |