Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 24.2 | 25.73 | 23.99 | 25.73 | 25.73 | +2.34 (+10.00%) | 103,295,979 |
6 Feb 2020 | USD | 21.3 | 23.39 | 21.15 | 23.39 | 23.39 | +2.13 (+10.02%) | 84,872,529 |
5 Feb 2020 | USD | 20.64 | 21.7 | 20.42 | 21.26 | 21.26 | +0.93 (+4.57%) | 52,826,140 |
4 Feb 2020 | USD | 19.26 | 20.6 | 19.26 | 20.33 | 20.33 | +1.25 (+6.55%) | 49,717,152 |
3 Feb 2020 | USD | 19.08 | 19.64 | 19.08 | 19.08 | 19.08 | -2.12 (-10%) | 41,889,710 |
31 Jan 2020 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 21.84 | 22.33 | 20.86 | 21.2 | 21.2 | -0.89 (-4.03%) | 39,289,282 |
22 Jan 2020 | USD | 21.3 | 22.36 | 20.72 | 22.09 | 22.09 | +0.54 (+2.51%) | 41,423,877 |
21 Jan 2020 | USD | 21.53 | 22.08 | 21.35 | 21.55 | 21.55 | -0.3 (-1.37%) | 28,378,167 |
20 Jan 2020 | USD | 21.37 | 21.94 | 20.99 | 21.85 | 21.85 | +0.48 (+2.25%) | 26,784,407 |
17 Jan 2020 | USD | 21.48 | 21.59 | 21.2 | 21.37 | 21.37 | -0.02 (-0.09%) | 21,106,894 |
16 Jan 2020 | USD | 21.29 | 21.63 | 21.1 | 21.39 | 21.39 | +0.23 (+1.09%) | 26,528,359 |
15 Jan 2020 | USD | 21.1 | 21.36 | 20.91 | 21.16 | 21.16 | -0.08 (-0.38%) | 22,901,614 |
14 Jan 2020 | USD | 22 | 22.08 | 21.19 | 21.24 | 21.24 | -0.58 (-2.66%) | 33,256,906 |
13 Jan 2020 | USD | 21 | 21.87 | 20.8 | 21.82 | 21.82 | +0.74 (+3.51%) | 37,933,953 |
10 Jan 2020 | USD | 21.04 | 21.41 | 20.87 | 21.08 | 21.08 | +0.07 (+0.33%) | 31,446,268 |
9 Jan 2020 | USD | 20.9 | 21.27 | 20.7 | 21.01 | 21.01 | +0.57 (+2.79%) | 34,951,137 |
8 Jan 2020 | USD | 20.89 | 21.04 | 20.35 | 20.44 | 20.44 | -0.62 (-2.94%) | 33,494,772 |
7 Jan 2020 | USD | 21.12 | 21.26 | 20.76 | 21.06 | 21.06 | +0.01 (+0.05%) | 25,719,208 |
6 Jan 2020 | USD | 20.54 | 21.5 | 20.5 | 21.05 | 21.05 | +0.3 (+1.45%) | 39,446,656 |
3 Jan 2020 | USD | 20.5 | 20.99 | 20.5 | 20.75 | 20.75 | +0.29 (+1.42%) | 30,694,980 |
2 Jan 2020 | USD | 20.22 | 20.8 | 20.07 | 20.46 | 20.46 | +0.39 (+1.94%) | 32,455,794 |
31 Dec 2019 | USD | 19.98 | 20.22 | 19.81 | 20.07 | 20.07 | +0.07 (+0.35%) | 20,015,531 |
30 Dec 2019 | USD | 19.39 | 20.08 | 19.07 | 20 | 20 | +0.56 (+2.88%) | 31,234,203 |
27 Dec 2019 | USD | 19.89 | 20.07 | 19.44 | 19.44 | 19.44 | -0.41 (-2.07%) | 24,497,009 |