Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 20.8 | 21.6 | 20.6 | 21.46 | 21.46 | +0.51 (+2.43%) | 61,388,634 |
4 Mar 2019 | USD | 21.12 | 21.88 | 20.73 | 20.95 | 20.95 | +0.06 (+0.29%) | 65,611,907 |
1 Mar 2019 | USD | 21.59 | 21.63 | 20.45 | 20.89 | 20.89 | -0.08 (-0.38%) | 36,544,890 |
28 Feb 2019 | USD | 20.75 | 21.18 | 20.52 | 20.97 | 20.97 | +0.14 (+0.67%) | 33,685,116 |
27 Feb 2019 | USD | 21.11 | 21.47 | 20.01 | 20.83 | 20.83 | -0.65 (-3.03%) | 45,595,852 |
26 Feb 2019 | USD | 21.36 | 21.81 | 21 | 21.48 | 21.48 | +0.28 (+1.32%) | 63,437,871 |
25 Feb 2019 | USD | 21.7 | 22.52 | 20.7 | 21.2 | 21.2 | +0.73 (+3.57%) | 66,134,249 |
22 Feb 2019 | USD | 19.15 | 20.5 | 19.15 | 20.47 | 20.47 | +1.08 (+5.57%) | 41,682,399 |
21 Feb 2019 | USD | 19.37 | 20 | 19.08 | 19.39 | 19.39 | -0.1 (-0.51%) | 47,325,289 |
20 Feb 2019 | USD | 18.49 | 19.49 | 18.42 | 19.49 | 19.49 | +1.18 (+6.44%) | 57,630,728 |
19 Feb 2019 | USD | 18.25 | 19.01 | 18.02 | 18.31 | 18.31 | +0.06 (+0.33%) | 46,196,922 |
18 Feb 2019 | USD | 17.22 | 18.35 | 17.22 | 18.25 | 18.25 | +1.15 (+6.73%) | 56,505,684 |
15 Feb 2019 | USD | 17.23 | 17.55 | 17.09 | 17.1 | 17.1 | -0.12 (-0.70%) | 27,288,959 |
14 Feb 2019 | USD | 17.5 | 17.72 | 17.14 | 17.22 | 17.22 | -0.31 (-1.77%) | 47,762,117 |
13 Feb 2019 | USD | 17.57 | 17.85 | 17.23 | 17.53 | 17.53 | +0.05 (+0.29%) | 43,114,066 |
12 Feb 2019 | USD | 17.55 | 17.71 | 17.34 | 17.48 | 17.48 | -0.07 (-0.40%) | 35,404,814 |
11 Feb 2019 | USD | 16.85 | 17.55 | 16.7 | 17.55 | 17.55 | +0.85 (+5.09%) | 56,234,435 |
8 Feb 2019 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
7 Feb 2019 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
6 Feb 2019 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
5 Feb 2019 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
1 Feb 2019 | USD | 16.64 | 16.85 | 16.42 | 16.7 | 16.7 | +0.33 (+2.02%) | 28,694,567 |
31 Jan 2019 | USD | 16.48 | 16.51 | 16.16 | 16.37 | 16.37 | +0.21 (+1.30%) | 31,376,824 |
30 Jan 2019 | USD | 16.35 | 16.56 | 16.05 | 16.16 | 16.16 | -0.12 (-0.74%) | 18,630,549 |
29 Jan 2019 | USD | 16.5 | 16.5 | 15.87 | 16.28 | 16.28 | -0.06 (-0.37%) | 28,151,296 |
28 Jan 2019 | USD | 15.69 | 16.53 | 15.58 | 16.34 | 16.34 | +0.76 (+4.88%) | 42,771,485 |
25 Jan 2019 | USD | 15.1 | 15.88 | 15.01 | 15.58 | 15.58 | +0.48 (+3.18%) | 34,617,031 |
24 Jan 2019 | USD | 15.08 | 15.13 | 14.86 | 15.1 | 15.1 | +0.02 (+0.13%) | 19,110,356 |
23 Jan 2019 | USD | 14.93 | 15.15 | 14.92 | 15.08 | 15.08 | 0.0 (0.0%) | 11,840,883 |