Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 17.09 | 17.44 | 17.04 | 17.4 | 17.4 | +0.64 (+3.82%) | 1,296,475 |
3 Mar 2020 | USD | 17 | 17.38 | 16.75 | 16.76 | 16.76 | -0.19 (-1.12%) | 1,406,316 |
2 Mar 2020 | USD | 16.35 | 17.1 | 16.27 | 16.95 | 16.95 | +0.64 (+3.92%) | 1,385,673 |
28 Feb 2020 | USD | 16.28 | 16.4 | 15.79 | 16.31 | 16.31 | -0.32 (-1.92%) | 4,787,273 |
27 Feb 2020 | USD | 17.13 | 17.135 | 16.16 | 16.63 | 16.63 | -1 (-5.67%) | 3,769,481 |
26 Feb 2020 | USD | 17.85 | 17.98 | 17.49 | 17.63 | 17.63 | -0.16 (-0.90%) | 2,240,400 |
25 Feb 2020 | USD | 18.54 | 18.54 | 17.65 | 17.79 | 17.79 | -0.71 (-3.84%) | 2,190,000 |
24 Feb 2020 | USD | 18.43 | 18.54 | 18.27 | 18.5 | 18.5 | -0.17 (-0.91%) | 1,828,500 |
21 Feb 2020 | USD | 18.72 | 18.79 | 18.52 | 18.67 | 18.67 | -0.05 (-0.27%) | 996,800 |
20 Feb 2020 | USD | 18.62 | 18.75 | 18.48 | 18.72 | 18.72 | +0.23 (+1.24%) | 2,715,900 |
19 Feb 2020 | USD | 18.46 | 18.61 | 18.43 | 18.49 | 18.49 | +0.03 (+0.16%) | 900,200 |
18 Feb 2020 | USD | 18.36 | 18.57 | 18.36 | 18.46 | 18.46 | +0.1 (+0.54%) | 668,300 |
14 Feb 2020 | USD | 18.64 | 18.64 | 18.32 | 18.36 | 18.36 | -0.28 (-1.50%) | 1,106,800 |
13 Feb 2020 | USD | 18.25 | 18.71 | 18.23 | 18.64 | 18.64 | +0.34 (+1.86%) | 1,526,500 |
12 Feb 2020 | USD | 18.3 | 18.38 | 18.26 | 18.3 | 18.3 | +0.08 (+0.44%) | 1,136,200 |
11 Feb 2020 | USD | 18.34 | 18.4 | 18.18 | 18.22 | 18.22 | -0.05 (-0.27%) | 1,356,400 |
10 Feb 2020 | USD | 18.4 | 18.64 | 18.24 | 18.27 | 18.27 | 0.0 (0.0%) | 1,262,300 |
7 Feb 2020 | USD | 18.62 | 18.71 | 18.25 | 18.27 | 18.27 | -0.37 (-1.98%) | 1,294,500 |
6 Feb 2020 | USD | 18.7 | 18.88 | 18.63 | 18.64 | 18.64 | -0.03 (-0.16%) | 1,324,000 |
5 Feb 2020 | USD | 18.86 | 19.09 | 18.6 | 18.67 | 18.67 | -0.15 (-0.80%) | 1,617,100 |
4 Feb 2020 | USD | 18.7 | 18.95 | 18.5 | 18.82 | 18.82 | +0.22 (+1.18%) | 1,221,300 |
3 Feb 2020 | USD | 18.51 | 18.74 | 18.4 | 18.6 | 18.6 | +0.14 (+0.76%) | 1,197,500 |
31 Jan 2020 | USD | 18.69 | 18.71 | 18.44 | 18.46 | 18.46 | -0.34 (-1.81%) | 1,951,600 |
30 Jan 2020 | USD | 18.85 | 18.94 | 18.73 | 18.8 | 18.8 | -0.21 (-1.10%) | 1,618,200 |
29 Jan 2020 | USD | 19.1 | 19.21 | 18.98 | 19.01 | 19.01 | -0.13 (-0.68%) | 650,000 |
28 Jan 2020 | USD | 18.94 | 19.23 | 18.92 | 19.14 | 19.14 | +0.21 (+1.11%) | 509,800 |
27 Jan 2020 | USD | 19.03 | 19.1 | 18.7 | 18.93 | 18.93 | -0.24 (-1.25%) | 772,100 |
24 Jan 2020 | USD | 19.42 | 19.51 | 19.15 | 19.17 | 19.17 | -0.2 (-1.03%) | 592,400 |
23 Jan 2020 | USD | 19.51 | 19.59 | 19.22 | 19.37 | 19.37 | -0.14 (-0.72%) | 1,735,800 |
22 Jan 2020 | USD | 19.99 | 20.09 | 19.51 | 19.51 | 19.51 | -0.44 (-2.21%) | 1,071,200 |