Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | USD | 22.34 | 23.01 | 22.27 | 22.91 | 22.91 | -0.01 (-0.04%) | 17,625,000 |
11 Mar 2020 | USD | 22.41 | 23.26 | 22.4 | 22.92 | 22.92 | +0.17 (+0.75%) | 23,801,700 |
10 Mar 2020 | USD | 22.4 | 22.77 | 22 | 22.75 | 22.75 | +7.47 (+48.89%) | 50,958,300 |
9 Mar 2020 | USD | 15.41 | 16.3 | 14.91 | 15.28 | 15.28 | -1.09 (-6.66%) | 18,641,500 |
6 Mar 2020 | USD | 16.61 | 17.16 | 15.92 | 16.37 | 16.37 | -2.81 (-14.65%) | 51,673,600 |
5 Mar 2020 | USD | 23.12 | 23.15 | 18.32 | 19.18 | 19.18 | -4.04 (-17.40%) | 49,714,700 |
4 Mar 2020 | USD | 23.27 | 23.27 | 23.05 | 23.22 | 23.22 | -0.01 (-0.04%) | 5,868,200 |
3 Mar 2020 | USD | 23.19 | 23.32 | 23.09 | 23.23 | 23.23 | -0.07 (-0.30%) | 6,595,100 |
2 Mar 2020 | USD | 23.1 | 23.3 | 23 | 23.3 | 23.3 | +0.21 (+0.91%) | 8,681,600 |
28 Feb 2020 | USD | 23.03 | 23.15 | 22.92 | 23.09 | 23.09 | +0.04 (+0.17%) | 9,670,500 |
27 Feb 2020 | USD | 23.1 | 23.19 | 23.03 | 23.05 | 23.05 | -0.11 (-0.47%) | 9,263,400 |
26 Feb 2020 | USD | 23.2 | 23.27 | 23.13 | 23.16 | 23.16 | +0.03 (+0.13%) | 7,094,100 |
25 Feb 2020 | USD | 23.37 | 23.37 | 23.09 | 23.13 | 23.13 | -0.23 (-0.98%) | 8,300,300 |
24 Feb 2020 | USD | 23.32 | 23.4 | 23.27 | 23.36 | 23.36 | -0.04 (-0.17%) | 3,815,300 |
21 Feb 2020 | USD | 23.41 | 23.44 | 23.39 | 23.4 | 23.4 | -0.02 (-0.09%) | 5,565,300 |
20 Feb 2020 | USD | 23.4 | 23.44 | 23.4 | 23.42 | 23.42 | +0.02 (+0.09%) | 2,269,600 |
19 Feb 2020 | USD | 23.44 | 23.44 | 23.39 | 23.4 | 23.4 | +0.01 (+0.04%) | 3,427,500 |
18 Feb 2020 | USD | 23.38 | 23.42 | 23.37 | 23.39 | 23.39 | -0.03 (-0.13%) | 3,897,700 |
14 Feb 2020 | USD | 23.45 | 23.48 | 23.4 | 23.42 | 23.42 | -0.06 (-0.26%) | 1,967,600 |
13 Feb 2020 | USD | 23.42 | 23.5 | 23.37 | 23.48 | 23.48 | +0.04 (+0.17%) | 7,642,500 |
12 Feb 2020 | USD | 23.44 | 23.49 | 23.4 | 23.44 | 23.44 | +0.02 (+0.09%) | 3,836,400 |
11 Feb 2020 | USD | 23.37 | 23.45 | 23.36 | 23.42 | 23.42 | +0.07 (+0.30%) | 2,422,100 |
10 Feb 2020 | USD | 23.42 | 23.42 | 23.35 | 23.35 | 23.35 | -0.07 (-0.30%) | 4,691,400 |
7 Feb 2020 | USD | 23.33 | 23.43 | 23.33 | 23.42 | 23.42 | +0.04 (+0.17%) | 4,929,200 |
6 Feb 2020 | USD | 23.42 | 23.42 | 23.37 | 23.38 | 23.38 | -0.06 (-0.26%) | 4,168,700 |
5 Feb 2020 | USD | 23.39 | 23.44 | 23.35 | 23.44 | 23.44 | +0.12 (+0.51%) | 8,820,300 |
4 Feb 2020 | USD | 23.39 | 23.41 | 23.32 | 23.32 | 23.32 | -0.04 (-0.17%) | 3,391,800 |
3 Feb 2020 | USD | 23.39 | 23.4 | 22.33 | 23.36 | 23.36 | +0.03 (+0.13%) | 5,042,200 |
31 Jan 2020 | USD | 23.37 | 23.42 | 23.33 | 23.33 | 23.33 | -0.06 (-0.26%) | 5,427,000 |
30 Jan 2020 | USD | 23.35 | 23.39 | 23.33 | 23.39 | 23.39 | +0.06 (+0.26%) | 3,261,900 |