Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 14.68 | 14.78 | 14.51 | 14.69 | 14.69 | -0.03 (-0.20%) | 86,259,523 |
3 Mar 2020 | USD | 14.96 | 14.99 | 14.63 | 14.72 | 14.72 | -0.07 (-0.47%) | 115,358,432 |
2 Mar 2020 | USD | 14.55 | 14.95 | 14.46 | 14.79 | 14.79 | +0.29 (+2.00%) | 111,658,066 |
28 Feb 2020 | USD | 14.85 | 15.04 | 14.46 | 14.5 | 14.5 | -0.61 (-4.04%) | 130,064,445 |
27 Feb 2020 | USD | 14.96 | 15.15 | 14.89 | 15.11 | 15.11 | +0.12 (+0.80%) | 97,527,090 |
26 Feb 2020 | USD | 14.77 | 15.27 | 14.7 | 14.99 | 14.99 | -0.05 (-0.33%) | 117,659,915 |
25 Feb 2020 | USD | 15 | 15.13 | 14.78 | 15.04 | 15.04 | -0.19 (-1.25%) | 114,457,502 |
24 Feb 2020 | USD | 15.46 | 15.46 | 15.15 | 15.23 | 15.23 | -0.35 (-2.25%) | 119,179,450 |
21 Feb 2020 | USD | 15.49 | 15.72 | 15.45 | 15.58 | 15.58 | -0.01 (-0.06%) | 99,507,102 |
20 Feb 2020 | USD | 15.27 | 15.62 | 15.1 | 15.59 | 15.59 | +0.35 (+2.30%) | 123,544,434 |
19 Feb 2020 | USD | 15.1 | 15.37 | 15.08 | 15.24 | 15.24 | +0.04 (+0.26%) | 87,410,693 |
18 Feb 2020 | USD | 15.33 | 15.33 | 15.01 | 15.2 | 15.2 | -0.17 (-1.11%) | 97,361,235 |
17 Feb 2020 | USD | 15.04 | 15.37 | 14.93 | 15.37 | 15.37 | +0.34 (+2.26%) | 154,369,601 |
14 Feb 2020 | USD | 14.75 | 15.14 | 14.7 | 15.03 | 15.03 | +0.38 (+2.59%) | 151,243,473 |
13 Feb 2020 | USD | 14.71 | 14.88 | 14.61 | 14.65 | 14.65 | -0.12 (-0.81%) | 101,320,528 |
12 Feb 2020 | USD | 14.79 | 14.82 | 14.6 | 14.77 | 14.77 | -0.02 (-0.14%) | 107,050,321 |
11 Feb 2020 | USD | 14.6 | 14.94 | 14.56 | 14.79 | 14.79 | +0.29 (+2.00%) | 140,750,744 |
10 Feb 2020 | USD | 14.51 | 14.53 | 14.3 | 14.5 | 14.5 | -0.12 (-0.82%) | 133,949,524 |
7 Feb 2020 | USD | 14.6 | 14.69 | 14.41 | 14.62 | 14.62 | -0.15 (-1.02%) | 92,485,296 |
6 Feb 2020 | USD | 14.81 | 14.87 | 14.51 | 14.77 | 14.77 | +0.14 (+0.96%) | 118,581,572 |
5 Feb 2020 | USD | 14.59 | 14.89 | 14.32 | 14.63 | 14.63 | +0.03 (+0.21%) | 149,138,021 |
4 Feb 2020 | USD | 14.05 | 14.66 | 14.02 | 14.6 | 14.6 | +0.61 (+4.36%) | 170,617,207 |
3 Feb 2020 | USD | 13.99 | 14.7 | 13.99 | 13.99 | 13.99 | -1.55 (-9.97%) | 225,919,483 |
31 Jan 2020 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 15.92 | 15.92 | 15.39 | 15.54 | 15.54 | -0.55 (-3.42%) | 110,059,207 |