Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 17.76 | 18.21 | 17.76 | 18.14 | 18.14 | +0.5 (+2.83%) | 67,308,553 |
29 Apr 2020 | USD | 17.55 | 17.73 | 17.54 | 17.64 | 17.64 | +0.01 (+0.06%) | 28,508,758 |
28 Apr 2020 | USD | 17.65 | 17.74 | 17.35 | 17.63 | 17.63 | +0.19 (+1.09%) | 48,747,127 |
27 Apr 2020 | USD | 17.4 | 17.57 | 17.4 | 17.44 | 17.44 | 0.0 (0.0%) | 32,000,107 |
24 Apr 2020 | USD | 17.68 | 17.7 | 17.3 | 17.44 | 17.44 | -0.27 (-1.52%) | 44,794,202 |
23 Apr 2020 | USD | 17.88 | 17.89 | 17.7 | 17.71 | 17.71 | -0.17 (-0.95%) | 27,748,235 |
22 Apr 2020 | USD | 17.77 | 17.92 | 17.72 | 17.88 | 17.88 | +0.03 (+0.17%) | 30,698,408 |
21 Apr 2020 | USD | 18.11 | 18.19 | 17.8 | 17.85 | 17.85 | -0.4 (-2.19%) | 47,351,623 |
20 Apr 2020 | USD | 18.25 | 18.27 | 18.11 | 18.25 | 18.25 | +0.1 (+0.55%) | 31,700,450 |
17 Apr 2020 | USD | 18.29 | 18.34 | 18.1 | 18.15 | 18.15 | -0.07 (-0.38%) | 47,936,202 |
16 Apr 2020 | USD | 17.9 | 18.34 | 17.9 | 18.22 | 18.22 | +0.21 (+1.17%) | 50,711,402 |
15 Apr 2020 | USD | 18.11 | 18.3 | 17.96 | 18.01 | 18.01 | -0.17 (-0.94%) | 41,591,063 |
14 Apr 2020 | USD | 17.82 | 18.44 | 17.82 | 18.18 | 18.18 | +0.37 (+2.08%) | 61,671,217 |
13 Apr 2020 | USD | 17.85 | 17.98 | 17.75 | 17.81 | 17.81 | -0.22 (-1.22%) | 36,408,866 |
10 Apr 2020 | USD | 18.17 | 18.37 | 18.01 | 18.03 | 18.03 | -0.16 (-0.88%) | 51,049,602 |
9 Apr 2020 | USD | 18.1 | 18.53 | 18.1 | 18.19 | 18.19 | +0.22 (+1.22%) | 80,358,447 |
8 Apr 2020 | USD | 17.75 | 18.12 | 17.7 | 17.97 | 17.97 | +0.12 (+0.67%) | 59,074,420 |
7 Apr 2020 | USD | 17.79 | 17.96 | 17.67 | 17.85 | 17.85 | +0.38 (+2.18%) | 73,590,947 |
6 Apr 2020 | USD | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.0 (0.0%) | 0 |
3 Apr 2020 | USD | 17.66 | 17.66 | 17.39 | 17.47 | 17.47 | -0.2 (-1.13%) | 37,446,400 |
2 Apr 2020 | USD | 17.24 | 17.67 | 17.24 | 17.67 | 17.67 | +0.35 (+2.02%) | 56,364,093 |
1 Apr 2020 | USD | 17.22 | 17.59 | 17.2 | 17.32 | 17.32 | +0.09 (+0.52%) | 49,735,169 |
31 Mar 2020 | USD | 17.51 | 17.58 | 17.23 | 17.23 | 17.23 | +0.03 (+0.17%) | 51,534,839 |
30 Mar 2020 | USD | 17.01 | 17.2 | 16.92 | 17.2 | 17.2 | -0.07 (-0.41%) | 48,550,133 |
27 Mar 2020 | USD | 17.51 | 17.67 | 17.21 | 17.27 | 17.27 | -0.05 (-0.29%) | 61,839,093 |
26 Mar 2020 | USD | 17.4 | 17.53 | 17.31 | 17.32 | 17.32 | -0.21 (-1.20%) | 30,855,571 |
25 Mar 2020 | USD | 17.65 | 17.69 | 17.38 | 17.53 | 17.53 | +0.27 (+1.56%) | 67,126,709 |
24 Mar 2020 | USD | 17.33 | 17.4 | 16.88 | 17.26 | 17.26 | +0.24 (+1.41%) | 60,002,899 |
23 Mar 2020 | USD | 16.93 | 17.21 | 16.9 | 17.02 | 17.02 | -0.44 (-2.52%) | 54,083,252 |