Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 17.51 | 17.58 | 17.22 | 17.46 | 17.46 | +0.06 (+0.34%) | 54,596,881 |
19 Mar 2020 | USD | 17.28 | 17.5 | 16.83 | 17.4 | 17.4 | +0.13 (+0.75%) | 91,480,667 |
18 Mar 2020 | USD | 17.85 | 17.99 | 17.26 | 17.27 | 17.27 | -0.45 (-2.54%) | 63,818,581 |
17 Mar 2020 | USD | 17.8 | 18.12 | 17.31 | 17.72 | 17.72 | +0.07 (+0.40%) | 74,142,195 |
16 Mar 2020 | USD | 18.68 | 18.72 | 17.65 | 17.65 | 17.65 | -1 (-5.36%) | 92,470,593 |
13 Mar 2020 | USD | 17.86 | 18.83 | 17.7 | 18.65 | 18.65 | -0.12 (-0.64%) | 94,389,896 |
12 Mar 2020 | USD | 18.81 | 19 | 18.66 | 18.77 | 18.77 | -0.3 (-1.57%) | 75,582,633 |
11 Mar 2020 | USD | 19.55 | 19.57 | 19.02 | 19.07 | 19.07 | -0.48 (-2.46%) | 74,183,453 |
10 Mar 2020 | USD | 18.99 | 19.62 | 18.86 | 19.55 | 19.55 | +0.48 (+2.52%) | 116,699,641 |
9 Mar 2020 | USD | 19.46 | 19.59 | 18.88 | 19.07 | 19.07 | -0.85 (-4.27%) | 159,947,789 |
6 Mar 2020 | USD | 20.25 | 20.41 | 19.86 | 19.92 | 19.92 | -0.54 (-2.64%) | 100,806,705 |
5 Mar 2020 | USD | 20.09 | 20.75 | 19.76 | 20.46 | 20.46 | +0.56 (+2.81%) | 183,191,828 |
4 Mar 2020 | USD | 19.51 | 19.91 | 19.4 | 19.9 | 19.9 | +0.28 (+1.43%) | 118,007,958 |
3 Mar 2020 | USD | 19.72 | 19.99 | 19.38 | 19.62 | 19.62 | +0.29 (+1.50%) | 105,393,160 |
2 Mar 2020 | USD | 18.96 | 19.48 | 18.72 | 19.33 | 19.33 | +0.78 (+4.20%) | 101,675,692 |
28 Feb 2020 | USD | 19.29 | 19.45 | 18.48 | 18.55 | 18.55 | -1.27 (-6.41%) | 155,862,590 |
27 Feb 2020 | USD | 19.8 | 20.12 | 19.73 | 19.82 | 19.82 | +0.1 (+0.51%) | 99,410,463 |
26 Feb 2020 | USD | 19.6 | 20.24 | 19.6 | 19.72 | 19.72 | -0.27 (-1.35%) | 124,874,649 |
25 Feb 2020 | USD | 19.78 | 20.05 | 19.28 | 19.99 | 19.99 | -0.23 (-1.14%) | 151,626,675 |
24 Feb 2020 | USD | 20.18 | 20.48 | 19.95 | 20.22 | 20.22 | -0.14 (-0.69%) | 134,438,559 |
21 Feb 2020 | USD | 20.4 | 20.8 | 20.02 | 20.36 | 20.36 | -0.09 (-0.44%) | 167,814,580 |
20 Feb 2020 | USD | 19.53 | 20.5 | 19.53 | 20.45 | 20.45 | +1.01 (+5.20%) | 189,499,264 |
19 Feb 2020 | USD | 19.35 | 19.85 | 19.33 | 19.44 | 19.44 | -0.02 (-0.10%) | 103,854,894 |
18 Feb 2020 | USD | 19.7 | 19.84 | 19.36 | 19.46 | 19.46 | -0.29 (-1.47%) | 104,660,294 |
17 Feb 2020 | USD | 19.4 | 19.78 | 19.21 | 19.75 | 19.75 | +1.06 (+5.67%) | 185,171,942 |
14 Feb 2020 | USD | 18.31 | 18.94 | 18.31 | 18.69 | 18.69 | +0.25 (+1.36%) | 93,183,200 |
13 Feb 2020 | USD | 18.53 | 18.71 | 18.29 | 18.44 | 18.44 | -0.08 (-0.43%) | 71,358,331 |
12 Feb 2020 | USD | 18.16 | 18.61 | 18.1 | 18.52 | 18.52 | +0.26 (+1.42%) | 78,659,813 |
11 Feb 2020 | USD | 18.32 | 18.85 | 18.24 | 18.26 | 18.26 | +0.1 (+0.55%) | 81,723,648 |
10 Feb 2020 | USD | 17.78 | 18.21 | 17.71 | 18.16 | 18.16 | +0.22 (+1.23%) | 80,446,788 |