Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 9.71 | 11.08 | 9.71 | 10.26 | 10.26 | +0.56 (+5.77%) | 590,103 |
19 Mar 2020 | USD | 8.04 | 9.7 | 7.61 | 9.7 | 9.7 | +1.66 (+20.65%) | 287,622 |
18 Mar 2020 | USD | 9.6 | 10.04 | 7.82 | 8.04 | 8.04 | -2.49 (-23.65%) | 637,510 |
17 Mar 2020 | USD | 10.16 | 10.9 | 9.9 | 10.53 | 10.53 | +0.45 (+4.46%) | 467,841 |
16 Mar 2020 | USD | 10.4 | 11.1472 | 10.0701 | 10.08 | 10.08 | -1.92 (-16%) | 307,291 |
13 Mar 2020 | USD | 11.38 | 12.02 | 11.13 | 12 | 12 | +0.97 (+8.79%) | 434,936 |
12 Mar 2020 | USD | 12.04 | 12.24 | 10.69 | 11.03 | 11.03 | -1.9 (-14.69%) | 555,935 |
11 Mar 2020 | USD | 13.95 | 13.98 | 12.88 | 12.93 | 12.93 | -1.15 (-8.17%) | 210,898 |
10 Mar 2020 | USD | 14.39 | 14.582 | 13.88 | 14.08 | 14.08 | -0.08 (-0.56%) | 212,843 |
9 Mar 2020 | USD | 14.5 | 14.5462 | 13.85 | 14.16 | 14.16 | -0.83 (-5.54%) | 210,708 |
6 Mar 2020 | USD | 14.93 | 15.02 | 14.75 | 14.99 | 14.99 | -0.23 (-1.51%) | 183,981 |
5 Mar 2020 | USD | 15.33 | 15.3499 | 15.09 | 15.22 | 15.22 | -0.27 (-1.74%) | 143,435 |
4 Mar 2020 | USD | 15.38 | 15.5 | 15.31 | 15.49 | 15.49 | +0.28 (+1.84%) | 212,721 |
3 Mar 2020 | USD | 15.39 | 15.435 | 15.08 | 15.21 | 15.21 | -0.05 (-0.33%) | 351,629 |
2 Mar 2020 | USD | 14.54 | 15.26 | 14.54 | 15.26 | 15.26 | +0.79 (+5.46%) | 413,004 |
28 Feb 2020 | USD | 14.01 | 14.67 | 13.95 | 14.47 | 14.47 | +0.23 (+1.62%) | 797,244 |
27 Feb 2020 | USD | 14.88 | 14.88 | 13.85 | 14.24 | 14.24 | -0.88 (-5.82%) | 467,570 |
26 Feb 2020 | USD | 14.93 | 15.19 | 14.9179 | 15.12 | 15.12 | +0.21 (+1.41%) | 185,515 |
25 Feb 2020 | USD | 15.44 | 15.5 | 14.8901 | 14.91 | 14.91 | -0.54 (-3.50%) | 280,985 |
24 Feb 2020 | USD | 15.67 | 15.6799 | 15.28 | 15.45 | 15.45 | -0.56 (-3.50%) | 200,273 |
21 Feb 2020 | USD | 16.14 | 16.16 | 16 | 16.01 | 16.01 | -0.16 (-0.99%) | 74,009 |
20 Feb 2020 | USD | 16.16 | 16.18 | 16.03 | 16.17 | 16.17 | +0.02 (+0.12%) | 81,183 |
19 Feb 2020 | USD | 16.08 | 16.16 | 16.07 | 16.15 | 16.15 | +0.13 (+0.81%) | 99,499 |
18 Feb 2020 | USD | 15.97 | 16.05 | 15.95 | 16.02 | 16.02 | +0.01 (+0.06%) | 92,136 |
14 Feb 2020 | USD | 15.97 | 16.01 | 15.94 | 16.01 | 16.01 | +0.06 (+0.38%) | 99,269 |
13 Feb 2020 | USD | 15.9 | 15.97 | 15.9 | 15.95 | 15.95 | -0.05 (-0.31%) | 105,190 |
12 Feb 2020 | USD | 16.06 | 16.0626 | 15.92 | 16 | 16 | -0.02 (-0.12%) | 145,844 |
11 Feb 2020 | USD | 15.98 | 16.02 | 15.9579 | 16.02 | 16.02 | +0.07 (+0.44%) | 130,198 |
10 Feb 2020 | USD | 15.85 | 15.95 | 15.82 | 15.95 | 15.95 | +0.08 (+0.50%) | 138,400 |
7 Feb 2020 | USD | 15.79 | 15.87 | 15.71 | 15.87 | 15.87 | +0.04 (+0.25%) | 107,857 |