Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 17 | 17.36 | 15.83 | 16.2 | 16.2 | -1 (-5.81%) | 156,774,410 |
3 Mar 2020 | USD | 16.93 | 17.62 | 16.44 | 17.2 | 17.2 | +1.03 (+6.37%) | 163,657,434 |
2 Mar 2020 | USD | 15.09 | 16.23 | 14.77 | 16.17 | 16.17 | +1.42 (+9.63%) | 157,969,353 |
28 Feb 2020 | USD | 15.8 | 16.08 | 14.61 | 14.75 | 14.75 | -1.48 (-9.12%) | 143,503,001 |
27 Feb 2020 | USD | 15.3 | 16.6 | 14.93 | 16.23 | 16.23 | +1.13 (+7.48%) | 145,952,032 |
26 Feb 2020 | USD | 15.7 | 15.97 | 15.05 | 15.1 | 15.1 | -1.13 (-6.96%) | 107,664,952 |
25 Feb 2020 | USD | 16.08 | 16.53 | 15.1 | 16.23 | 16.23 | -0.39 (-2.35%) | 144,909,663 |
24 Feb 2020 | USD | 16.41 | 16.88 | 16.03 | 16.62 | 16.62 | +0.4 (+2.47%) | 123,667,273 |
21 Feb 2020 | USD | 15.75 | 16.6 | 15.74 | 16.22 | 16.22 | +0.66 (+4.24%) | 133,525,774 |
20 Feb 2020 | USD | 15.5 | 15.73 | 15.16 | 15.56 | 15.56 | +0.05 (+0.32%) | 83,324,626 |
19 Feb 2020 | USD | 15.8 | 16.12 | 15.49 | 15.51 | 15.51 | -0.51 (-3.18%) | 87,876,190 |
18 Feb 2020 | USD | 15.61 | 16.24 | 15.42 | 16.02 | 16.02 | +0.42 (+2.69%) | 109,881,332 |
17 Feb 2020 | USD | 15.29 | 15.77 | 15.29 | 15.6 | 15.6 | +0.32 (+2.09%) | 90,391,996 |
14 Feb 2020 | USD | 15.65 | 15.89 | 15.01 | 15.28 | 15.28 | -0.49 (-3.11%) | 106,854,198 |
13 Feb 2020 | USD | 16 | 16.23 | 15.5 | 15.77 | 15.77 | -0.35 (-2.17%) | 131,513,286 |
12 Feb 2020 | USD | 15.05 | 16.32 | 14.84 | 16.12 | 16.12 | +1.09 (+7.25%) | 155,777,720 |
11 Feb 2020 | USD | 15.23 | 15.55 | 14.7 | 15.03 | 15.03 | -0.17 (-1.12%) | 121,091,954 |
10 Feb 2020 | USD | 15 | 15.63 | 14.71 | 15.2 | 15.2 | +0.61 (+4.18%) | 143,579,026 |
7 Feb 2020 | USD | 14.2 | 14.76 | 14.05 | 14.59 | 14.59 | +0.42 (+2.96%) | 152,982,164 |
6 Feb 2020 | USD | 13.24 | 14.3 | 13.13 | 14.17 | 14.17 | +1.14 (+8.75%) | 161,753,371 |
5 Feb 2020 | USD | 13.3 | 13.72 | 12.66 | 13.03 | 13.03 | -0.06 (-0.46%) | 135,071,088 |
4 Feb 2020 | USD | 12 | 13.32 | 12 | 13.09 | 13.09 | +0.56 (+4.47%) | 142,728,924 |
3 Feb 2020 | USD | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.39 (-9.99%) | 8,382,300 |
31 Jan 2020 | USD | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 14.59 | 14.84 | 13.61 | 13.92 | 13.92 | -0.97 (-6.51%) | 128,377,157 |