Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | USD | 17.5 | 17.68 | 17.34 | 17.61 | 17.61 | +0.22 (+1.27%) | 97,400 |
24 Apr 2020 | USD | 17.34 | 17.73 | 17.04 | 17.39 | 17.39 | +0.24 (+1.40%) | 81,200 |
23 Apr 2020 | USD | 17.24 | 17.52 | 17.13 | 17.15 | 17.15 | -0.05 (-0.29%) | 106,100 |
22 Apr 2020 | USD | 17.1 | 17.51 | 16.925 | 17.2 | 17.2 | +0.45 (+2.69%) | 87,200 |
21 Apr 2020 | USD | 16.75 | 17.13 | 16.55 | 16.75 | 16.75 | -0.44 (-2.56%) | 85,400 |
20 Apr 2020 | USD | 17.2 | 17.55 | 16.86 | 17.19 | 17.19 | 0.0 (0.0%) | 71,400 |
17 Apr 2020 | USD | 17.44 | 17.558 | 17.07 | 17.19 | 17.19 | +0.15 (+0.88%) | 86,300 |
16 Apr 2020 | USD | 17.05 | 17.24 | 16.84 | 17.04 | 17.04 | +0.1 (+0.59%) | 62,400 |
15 Apr 2020 | USD | 16.88 | 17.09 | 16.59 | 16.94 | 16.94 | +0.03 (+0.18%) | 81,200 |
14 Apr 2020 | USD | 16.65 | 17.07 | 16.6 | 16.91 | 16.91 | +0.61 (+3.74%) | 128,200 |
13 Apr 2020 | USD | 16.51 | 16.76 | 15.55 | 16.3 | 16.3 | -0.42 (-2.51%) | 121,600 |
9 Apr 2020 | USD | 17.02 | 17.04 | 16.29 | 16.72 | 16.72 | +0.32 (+1.95%) | 106,400 |
8 Apr 2020 | USD | 16.46 | 17.25 | 16.03 | 16.4 | 16.4 | +0.49 (+3.08%) | 131,500 |
7 Apr 2020 | USD | 16 | 16.6 | 15.7 | 15.91 | 15.91 | +0.19 (+1.21%) | 208,200 |
6 Apr 2020 | USD | 15.73 | 15.95 | 15.484 | 15.72 | 15.72 | +0.64 (+4.24%) | 80,300 |
3 Apr 2020 | USD | 15.32 | 15.99 | 15 | 15.08 | 15.08 | -0.35 (-2.27%) | 67,800 |
2 Apr 2020 | USD | 14.93 | 15.45 | 14.93 | 15.43 | 15.43 | +0.2 (+1.31%) | 138,000 |
1 Apr 2020 | USD | 15.88 | 15.88 | 14.91 | 15.23 | 15.23 | -0.77 (-4.81%) | 108,700 |
31 Mar 2020 | USD | 16.66 | 16.66 | 15.5 | 16 | 16 | -0.11 (-0.68%) | 171,800 |
30 Mar 2020 | USD | 16.63 | 16.63 | 15.81 | 16.11 | 16.11 | +0.08 (+0.50%) | 172,200 |
27 Mar 2020 | USD | 15.26 | 16.14 | 15.26 | 16.03 | 16.03 | +0.03 (+0.19%) | 100,600 |
26 Mar 2020 | USD | 15.88 | 16 | 15.25 | 16 | 16 | +0.72 (+4.71%) | 386,000 |
25 Mar 2020 | USD | 14.61 | 15.66 | 14.3 | 15.28 | 15.28 | +1.03 (+7.23%) | 237,800 |
24 Mar 2020 | USD | 13 | 15.27 | 13 | 14.25 | 14.25 | +1.64 (+13.01%) | 203,600 |
23 Mar 2020 | USD | 12.83 | 13.209 | 12.43 | 12.61 | 12.61 | -0.66 (-4.97%) | 255,400 |
20 Mar 2020 | USD | 12.75 | 14.71 | 12.75 | 13.27 | 13.27 | +0.85 (+6.84%) | 198,400 |
19 Mar 2020 | USD | 10.72 | 13.23 | 10.72 | 12.42 | 12.42 | +1.12 (+9.91%) | 304,900 |
18 Mar 2020 | USD | 14.25 | 14.7 | 10.77 | 11.3 | 11.3 | -3.91 (-25.71%) | 277,100 |
17 Mar 2020 | USD | 15 | 15.55 | 14.15 | 15.21 | 15.21 | +0.83 (+5.77%) | 187,800 |
16 Mar 2020 | USD | 12.32 | 14.77 | 12.32 | 14.38 | 14.38 | -1.01 (-6.56%) | 191,300 |