Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 20.96 | 22.29 | 20.96 | 22.15 | 22.15 | +1.3 (+6.24%) | 105,545,085 |
6 Feb 2020 | USD | 20.57 | 21.32 | 20.07 | 20.85 | 20.85 | +0.29 (+1.41%) | 83,657,571 |
5 Feb 2020 | USD | 20.78 | 21.38 | 20.46 | 20.56 | 20.56 | -0.22 (-1.06%) | 93,028,151 |
4 Feb 2020 | USD | 19.41 | 21.44 | 19.41 | 20.78 | 20.78 | -0.79 (-3.66%) | 104,923,206 |
3 Feb 2020 | USD | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -2.4 (-10.01%) | 7,129,700 |
31 Jan 2020 | USD | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 24.5 | 25.36 | 23.5 | 23.97 | 23.97 | -0.9 (-3.62%) | 88,713,477 |
22 Jan 2020 | USD | 23.77 | 25.18 | 23.5 | 24.87 | 24.87 | +0.79 (+3.28%) | 95,107,999 |
21 Jan 2020 | USD | 24.45 | 24.86 | 24.02 | 24.08 | 24.08 | -0.45 (-1.83%) | 55,511,288 |
20 Jan 2020 | USD | 23.84 | 24.74 | 23.8 | 24.53 | 24.53 | +0.6 (+2.51%) | 61,815,958 |
17 Jan 2020 | USD | 24.34 | 24.53 | 23.83 | 23.93 | 23.93 | -0.38 (-1.56%) | 43,451,128 |
16 Jan 2020 | USD | 24.63 | 24.69 | 24.24 | 24.31 | 24.31 | -0.31 (-1.26%) | 47,382,393 |
15 Jan 2020 | USD | 24.1 | 24.86 | 23.94 | 24.62 | 24.62 | +0.43 (+1.78%) | 70,860,683 |
14 Jan 2020 | USD | 24.82 | 24.9 | 24.16 | 24.19 | 24.19 | -0.58 (-2.34%) | 73,688,134 |
13 Jan 2020 | USD | 23.63 | 24.88 | 23.48 | 24.77 | 24.77 | +1.33 (+5.67%) | 122,561,994 |
10 Jan 2020 | USD | 23.39 | 23.68 | 23.19 | 23.44 | 23.44 | +0.25 (+1.08%) | 54,143,156 |
9 Jan 2020 | USD | 22.86 | 23.28 | 22.77 | 23.19 | 23.19 | +0.58 (+2.57%) | 47,848,433 |
8 Jan 2020 | USD | 23.3 | 23.31 | 22.6 | 22.61 | 22.61 | -0.91 (-3.87%) | 59,574,201 |
7 Jan 2020 | USD | 23.69 | 23.77 | 23.31 | 23.52 | 23.52 | -0.04 (-0.17%) | 38,850,459 |
6 Jan 2020 | USD | 23.1 | 23.85 | 23 | 23.56 | 23.56 | +0.14 (+0.60%) | 66,642,714 |
3 Jan 2020 | USD | 23.71 | 23.84 | 23.23 | 23.42 | 23.42 | -0.36 (-1.51%) | 68,189,703 |
2 Jan 2020 | USD | 22.49 | 23.99 | 22.26 | 23.78 | 23.78 | +1.57 (+7.07%) | 100,717,609 |
31 Dec 2019 | USD | 22.14 | 22.43 | 22 | 22.21 | 22.21 | +0.01 (+0.05%) | 37,508,478 |
30 Dec 2019 | USD | 22 | 22.27 | 21.39 | 22.2 | 22.2 | +0.16 (+0.73%) | 39,515,187 |
27 Dec 2019 | USD | 22.44 | 22.61 | 22.01 | 22.04 | 22.04 | -0.4 (-1.78%) | 39,645,536 |