Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | USD | 18.41 | 18.58 | 17.76 | 18.45 | 18.45 | +0.01 (+0.05%) | 143,129 |
19 Feb 2020 | USD | 17.48 | 18.5 | 17.33 | 18.44 | 18.44 | +0.98 (+5.61%) | 195,599 |
18 Feb 2020 | USD | 17.87 | 18 | 17.4 | 17.46 | 17.46 | -0.5 (-2.78%) | 153,906 |
14 Feb 2020 | USD | 17.53 | 17.99 | 17.08 | 17.96 | 17.96 | +0.54 (+3.10%) | 151,308 |
13 Feb 2020 | USD | 17.91 | 17.97 | 17.32 | 17.42 | 17.42 | -0.52 (-2.90%) | 119,287 |
12 Feb 2020 | USD | 17.69 | 17.99 | 17.45 | 17.94 | 17.94 | +0.41 (+2.34%) | 168,815 |
11 Feb 2020 | USD | 17.78 | 17.99 | 17.52 | 17.53 | 17.53 | -0.09 (-0.51%) | 137,206 |
10 Feb 2020 | USD | 17.53 | 17.68 | 17.33 | 17.62 | 17.62 | +0.05 (+0.28%) | 111,017 |
7 Feb 2020 | USD | 17.82 | 17.82 | 17.37 | 17.57 | 17.57 | -0.26 (-1.46%) | 126,225 |
6 Feb 2020 | USD | 17.64 | 17.91 | 17.36 | 17.83 | 17.83 | +0.35 (+2.00%) | 187,899 |
5 Feb 2020 | USD | 17.55 | 17.83 | 17.38 | 17.48 | 17.48 | +0.14 (+0.81%) | 134,695 |
4 Feb 2020 | USD | 17.85 | 18.12 | 17.27 | 17.34 | 17.34 | -0.25 (-1.42%) | 165,761 |
3 Feb 2020 | USD | 17.57 | 17.79 | 17.251 | 17.59 | 17.59 | +0.32 (+1.85%) | 171,930 |
31 Jan 2020 | USD | 18.58 | 18.84 | 17.24 | 17.27 | 17.27 | -1.41 (-7.55%) | 238,679 |
30 Jan 2020 | USD | 18.57 | 19.16 | 18.54 | 18.68 | 18.68 | -0.08 (-0.43%) | 176,509 |
29 Jan 2020 | USD | 18.68 | 18.93 | 18.43 | 18.76 | 18.76 | -0.09 (-0.48%) | 432,858 |
28 Jan 2020 | USD | 18.5 | 18.92 | 18.31 | 18.85 | 18.85 | +0.55 (+3.01%) | 177,993 |
27 Jan 2020 | USD | 17.55 | 18.61 | 17.51 | 18.3 | 18.3 | +0.2 (+1.10%) | 150,478 |
24 Jan 2020 | USD | 19.13 | 19.54 | 17.805 | 18.1 | 18.1 | -1.05 (-5.48%) | 396,818 |
23 Jan 2020 | USD | 19.25 | 20.1 | 18.65 | 19.15 | 19.15 | -0.09 (-0.47%) | 409,524 |
22 Jan 2020 | USD | 19.24 | 19.77 | 18.23 | 19.24 | 19.24 | +1.9 (+10.96%) | 864,988 |
21 Jan 2020 | USD | 17.04 | 17.63 | 16.89 | 17.34 | 17.34 | +0.29 (+1.70%) | 145,367 |
17 Jan 2020 | USD | 17.78 | 17.78 | 17 | 17.05 | 17.05 | -0.73 (-4.11%) | 218,774 |
16 Jan 2020 | USD | 18.54 | 18.75 | 17.56 | 17.78 | 17.78 | -0.51 (-2.79%) | 262,838 |
15 Jan 2020 | USD | 18.89 | 19.16 | 18.07 | 18.29 | 18.29 | -0.54 (-2.87%) | 353,313 |
14 Jan 2020 | USD | 17.84 | 19.22 | 17.84 | 18.83 | 18.83 | +0.76 (+4.21%) | 360,613 |
13 Jan 2020 | USD | 18.5 | 18.5 | 17.705 | 18.07 | 18.07 | -0.51 (-2.74%) | 504,124 |
10 Jan 2020 | USD | 18.16 | 19.49 | 18.16 | 18.58 | 18.58 | +0.53 (+2.94%) | 375,573 |
9 Jan 2020 | USD | 17.8 | 18.28 | 17.68 | 18.05 | 18.05 | +0.44 (+2.50%) | 222,617 |
8 Jan 2020 | USD | 17.09 | 17.85 | 17.09 | 17.61 | 17.61 | +0.55 (+3.22%) | 218,318 |