Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 21.3 | 21.85 | 20.99 | 21.19 | 21.19 | -0.35 (-1.62%) | 18,077,445 |
6 Feb 2020 | USD | 21.28 | 22.21 | 21.28 | 21.54 | 21.54 | +0.1 (+0.47%) | 29,346,845 |
5 Feb 2020 | USD | 20.8 | 21.51 | 20.21 | 21.44 | 21.44 | +0.98 (+4.79%) | 25,854,861 |
4 Feb 2020 | USD | 19.3 | 20.67 | 19.07 | 20.46 | 20.46 | +1.67 (+8.89%) | 34,151,366 |
3 Feb 2020 | USD | 18.14 | 18.98 | 18.14 | 18.79 | 18.79 | -1.37 (-6.80%) | 32,374,880 |
31 Jan 2020 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 20.52 | 21 | 20.02 | 20.16 | 20.16 | -0.63 (-3.03%) | 19,008,486 |
22 Jan 2020 | USD | 20.47 | 20.96 | 19.9 | 20.79 | 20.79 | +0.14 (+0.68%) | 23,153,973 |
21 Jan 2020 | USD | 20.4 | 21.27 | 20.38 | 20.65 | 20.65 | +0.19 (+0.93%) | 19,621,914 |
20 Jan 2020 | USD | 20.66 | 20.78 | 19.94 | 20.46 | 20.46 | -0.31 (-1.49%) | 30,050,716 |
17 Jan 2020 | USD | 20.98 | 21.1 | 20.56 | 20.77 | 20.77 | -0.1 (-0.48%) | 13,341,351 |
16 Jan 2020 | USD | 20.84 | 21.17 | 20.65 | 20.87 | 20.87 | +0.11 (+0.53%) | 10,658,017 |
15 Jan 2020 | USD | 20.74 | 20.99 | 20.51 | 20.76 | 20.76 | +0.2 (+0.97%) | 12,133,330 |
14 Jan 2020 | USD | 20.2 | 20.7 | 20.12 | 20.56 | 20.56 | +0.39 (+1.93%) | 15,593,694 |
13 Jan 2020 | USD | 20.1 | 20.35 | 19.75 | 20.17 | 20.17 | -0.08 (-0.40%) | 13,118,259 |
10 Jan 2020 | USD | 20.26 | 20.55 | 19.91 | 20.25 | 20.25 | +0.07 (+0.35%) | 14,752,353 |
9 Jan 2020 | USD | 20.1 | 20.5 | 19.91 | 20.18 | 20.18 | +0.2 (+1.00%) | 16,918,145 |
8 Jan 2020 | USD | 19.55 | 20.05 | 19.45 | 19.98 | 19.98 | +0.4 (+2.04%) | 19,867,864 |
7 Jan 2020 | USD | 19.61 | 19.94 | 19.36 | 19.58 | 19.58 | +0.03 (+0.15%) | 19,016,456 |
6 Jan 2020 | USD | 19.13 | 19.66 | 18.91 | 19.55 | 19.55 | +0.42 (+2.20%) | 26,104,594 |
3 Jan 2020 | USD | 19.52 | 19.54 | 19.1 | 19.13 | 19.13 | -0.3 (-1.54%) | 15,402,524 |
2 Jan 2020 | USD | 18.86 | 19.58 | 18.86 | 19.43 | 19.43 | +0.71 (+3.79%) | 22,419,595 |
31 Dec 2019 | USD | 18.2 | 19.19 | 18.2 | 18.72 | 18.72 | -0.25 (-1.32%) | 15,728,340 |
30 Dec 2019 | USD | 18.66 | 19.06 | 18.3 | 18.97 | 18.97 | +0.16 (+0.85%) | 15,606,262 |
27 Dec 2019 | USD | 19 | 19.22 | 18.72 | 18.81 | 18.81 | -0.23 (-1.21%) | 16,905,851 |