Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | USD | 17.67 | 18.87 | 16.7 | 18.7 | 18.7 | +1.14 (+6.49%) | 1,328,100 |
27 Mar 2020 | USD | 17.69 | 18.43 | 17.25 | 17.56 | 17.56 | -1.33 (-7.04%) | 907,700 |
26 Mar 2020 | USD | 17.96 | 19.8 | 17.81 | 18.89 | 18.89 | +1.18 (+6.66%) | 1,156,200 |
25 Mar 2020 | USD | 17 | 18.98 | 16.4 | 17.71 | 17.71 | +0.84 (+4.98%) | 1,592,800 |
24 Mar 2020 | USD | 16.19 | 17.24 | 15.67 | 16.87 | 16.87 | +1.65 (+10.84%) | 1,799,900 |
23 Mar 2020 | USD | 14.54 | 16.17 | 14.38 | 15.22 | 15.22 | +0.65 (+4.46%) | 2,438,800 |
20 Mar 2020 | USD | 13.13 | 16.25 | 13.13 | 14.57 | 14.57 | +1.2 (+8.98%) | 3,886,300 |
19 Mar 2020 | USD | 10.31 | 14.08 | 9.73 | 13.37 | 13.37 | +3.24 (+31.98%) | 2,330,700 |
18 Mar 2020 | USD | 13.98 | 14.41 | 8.69 | 10.13 | 10.13 | -4.82 (-32.24%) | 2,644,400 |
17 Mar 2020 | USD | 15.72 | 15.72 | 12.89 | 14.95 | 14.95 | -0.33 (-2.16%) | 2,811,400 |
16 Mar 2020 | USD | 16.15 | 17.75 | 15.03 | 15.28 | 15.28 | -3.62 (-19.15%) | 1,499,100 |
13 Mar 2020 | USD | 18.7 | 18.93 | 16.88 | 18.9 | 18.9 | +1.64 (+9.50%) | 1,074,700 |
12 Mar 2020 | USD | 18.35 | 18.61 | 17.17 | 17.26 | 17.26 | -2.9 (-14.38%) | 1,031,800 |
11 Mar 2020 | USD | 21.23 | 21.66 | 19.67 | 20.16 | 20.16 | -1.92 (-8.70%) | 768,500 |
10 Mar 2020 | USD | 22.22 | 22.33 | 20.18 | 22.08 | 22.08 | +0.91 (+4.30%) | 755,300 |
9 Mar 2020 | USD | 21.22 | 21.79 | 20.63 | 21.17 | 21.17 | -2.15 (-9.22%) | 960,400 |
6 Mar 2020 | USD | 23.26 | 24.3 | 22.79 | 23.32 | 23.32 | -1.13 (-4.62%) | 767,500 |
5 Mar 2020 | USD | 24.46 | 24.95 | 23.67 | 24.45 | 24.45 | -0.84 (-3.32%) | 1,147,600 |
4 Mar 2020 | USD | 24.69 | 25.43 | 24.46 | 25.29 | 25.29 | +1.07 (+4.42%) | 939,600 |
3 Mar 2020 | USD | 24.91 | 25.56 | 23.75 | 24.22 | 24.22 | -0.89 (-3.54%) | 1,142,000 |
2 Mar 2020 | USD | 24.96 | 25.14 | 23.9 | 25.11 | 25.11 | +0.35 (+1.41%) | 1,090,100 |
28 Feb 2020 | USD | 23.3 | 24.78 | 23.3 | 24.76 | 24.76 | +0.36 (+1.48%) | 1,790,500 |
27 Feb 2020 | USD | 25 | 25.5 | 24.33 | 24.4 | 24.4 | -1.37 (-5.32%) | 1,596,600 |
26 Feb 2020 | USD | 26.27 | 26.59 | 25.64 | 25.77 | 25.77 | -0.24 (-0.92%) | 1,122,400 |
25 Feb 2020 | USD | 28.62 | 28.62 | 25.7 | 26.01 | 26.01 | -2.39 (-8.42%) | 2,199,900 |
24 Feb 2020 | USD | 28.5 | 28.75 | 27.87 | 28.4 | 28.4 | -1.2 (-4.05%) | 1,433,200 |
21 Feb 2020 | USD | 30.8 | 30.8 | 29.55 | 29.6 | 29.6 | -1.42 (-4.58%) | 1,004,000 |
20 Feb 2020 | USD | 30.92 | 31.39 | 30.72 | 31.02 | 31.02 | -0.06 (-0.19%) | 659,200 |
19 Feb 2020 | USD | 31.28 | 31.38 | 30.97 | 31.08 | 31.08 | +0.05 (+0.16%) | 688,900 |
18 Feb 2020 | USD | 31.36 | 31.55 | 30.97 | 31.03 | 31.03 | -0.46 (-1.46%) | 610,000 |