Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 9.17 | 9.57 | 9.13 | 9.27 | 9.27 | -0.19 (-2.01%) | 105,000 |
20 Mar 2020 | USD | 10.06 | 10.06 | 9.46 | 9.46 | 9.46 | +0.07 (+0.75%) | 139,700 |
19 Mar 2020 | USD | 9.23 | 9.99 | 9.1 | 9.39 | 9.39 | +0.42 (+4.68%) | 168,900 |
18 Mar 2020 | USD | 9.24 | 9.5 | 8.68 | 8.97 | 8.97 | -0.63 (-6.56%) | 295,800 |
17 Mar 2020 | USD | 9.44 | 9.82 | 9.11 | 9.6 | 9.6 | +0.34 (+3.67%) | 816,900 |
16 Mar 2020 | USD | 9.21 | 10.29 | 9.18 | 9.26 | 9.26 | -1.65 (-15.12%) | 300,100 |
13 Mar 2020 | USD | 11.25 | 11.25 | 10.2 | 10.91 | 10.91 | +0.93 (+9.32%) | 231,100 |
12 Mar 2020 | USD | 10.46 | 10.46 | 9.63 | 9.98 | 9.98 | -1.47 (-12.84%) | 305,800 |
11 Mar 2020 | USD | 11.8 | 11.82 | 11.43 | 11.45 | 11.45 | -1.16 (-9.20%) | 168,700 |
10 Mar 2020 | USD | 12.44 | 12.61 | 11.86 | 12.61 | 12.61 | +0.4 (+3.28%) | 300,200 |
9 Mar 2020 | USD | 12.29 | 12.44 | 11.72 | 12.21 | 12.21 | -0.75 (-5.79%) | 247,300 |
6 Mar 2020 | USD | 12.29 | 13.25 | 12.25 | 12.96 | 12.96 | +0.31 (+2.45%) | 270,100 |
5 Mar 2020 | USD | 12.79 | 13.03 | 12.63 | 12.65 | 12.65 | -0.9 (-6.64%) | 257,300 |
4 Mar 2020 | USD | 13.31 | 13.64 | 13.1 | 13.55 | 13.55 | +0.51 (+3.91%) | 153,700 |
3 Mar 2020 | USD | 13.18 | 13.52 | 12.75 | 13.04 | 13.04 | +0.41 (+3.25%) | 366,000 |
2 Mar 2020 | USD | 12.46 | 12.72 | 12.17 | 12.63 | 12.63 | -0.32 (-2.47%) | 188,300 |
28 Feb 2020 | USD | 12.88 | 13.08 | 12.7 | 12.95 | 12.95 | -0.17 (-1.30%) | 155,000 |
27 Feb 2020 | USD | 13.21 | 13.76 | 13.12 | 13.12 | 13.12 | -0.8 (-5.75%) | 177,600 |
26 Feb 2020 | USD | 14.33 | 14.37 | 13.89 | 13.92 | 13.92 | -0.32 (-2.25%) | 114,500 |
25 Feb 2020 | USD | 14.76 | 14.81 | 14.13 | 14.24 | 14.24 | -0.46 (-3.13%) | 140,900 |
24 Feb 2020 | USD | 14.71 | 14.89 | 14.6 | 14.7 | 14.7 | -1.34 (-8.35%) | 173,200 |
21 Feb 2020 | USD | 16.11 | 16.11 | 16.02 | 16.04 | 16.04 | -0.28 (-1.72%) | 29,900 |
20 Feb 2020 | USD | 16.32 | 16.4 | 16.16 | 16.32 | 16.32 | -0.34 (-2.04%) | 33,300 |
19 Feb 2020 | USD | 16.62 | 16.68 | 16.57 | 16.66 | 16.66 | +0.12 (+0.73%) | 33,600 |
18 Feb 2020 | USD | 16.44 | 16.54 | 16.44 | 16.54 | 16.54 | +0.09 (+0.55%) | 19,600 |
14 Feb 2020 | USD | 16.7 | 16.7 | 16.44 | 16.45 | 16.45 | +0.02 (+0.12%) | 41,300 |
13 Feb 2020 | USD | 16.56 | 16.56 | 16.41 | 16.43 | 16.43 | -0.24 (-1.44%) | 102,000 |
12 Feb 2020 | USD | 16.69 | 16.86 | 16.65 | 16.67 | 16.67 | +0.29 (+1.77%) | 81,800 |
11 Feb 2020 | USD | 16.11 | 16.42 | 16.11 | 16.38 | 16.38 | +0.49 (+3.08%) | 94,100 |
10 Feb 2020 | USD | 15.97 | 15.97 | 15.8 | 15.89 | 15.89 | -0.13 (-0.81%) | 20,500 |