Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 16.07 | 16.1 | 16.01 | 16.02 | 16.02 | -0.46 (-2.79%) | 20,400 |
6 Feb 2020 | USD | 16.6 | 16.6 | 16.45 | 16.48 | 16.48 | -0.14 (-0.84%) | 48,800 |
5 Feb 2020 | USD | 16.67 | 16.69 | 16.55 | 16.62 | 16.62 | +0.57 (+3.55%) | 57,000 |
4 Feb 2020 | USD | 15.99 | 16.05 | 15.92 | 16.05 | 16.05 | +0.58 (+3.75%) | 68,100 |
3 Feb 2020 | USD | 15.29 | 15.56 | 15.29 | 15.47 | 15.47 | +0.21 (+1.38%) | 54,000 |
31 Jan 2020 | USD | 15.45 | 15.45 | 15.2 | 15.26 | 15.26 | -0.27 (-1.74%) | 34,000 |
30 Jan 2020 | USD | 15.36 | 15.66 | 15.36 | 15.53 | 15.53 | -0.05 (-0.32%) | 30,100 |
29 Jan 2020 | USD | 15.64 | 15.71 | 15.58 | 15.58 | 15.58 | +0.08 (+0.52%) | 65,800 |
28 Jan 2020 | USD | 15.45 | 15.57 | 15.38 | 15.5 | 15.5 | +0.28 (+1.84%) | 88,100 |
27 Jan 2020 | USD | 15.15 | 15.35 | 15.12 | 15.22 | 15.22 | -0.65 (-4.10%) | 65,100 |
24 Jan 2020 | USD | 16.14 | 16.15 | 15.85 | 15.87 | 15.87 | -0.3 (-1.86%) | 123,400 |
23 Jan 2020 | USD | 16.09 | 16.21 | 15.9 | 16.17 | 16.17 | -0.47 (-2.82%) | 67,200 |
22 Jan 2020 | USD | 16.1 | 16.65 | 16.03 | 16.64 | 16.64 | +0.68 (+4.26%) | 118,100 |
21 Jan 2020 | USD | 16.21 | 16.25 | 15.96 | 15.96 | 15.96 | -0.99 (-5.84%) | 133,500 |
17 Jan 2020 | USD | 17.04 | 17.04 | 16.92 | 16.95 | 16.95 | -0.19 (-1.11%) | 37,546 |
16 Jan 2020 | USD | 17.05 | 17.19 | 17.03 | 17.14 | 17.14 | +0.02 (+0.12%) | 17,153 |
15 Jan 2020 | USD | 17.13 | 17.2 | 17.1 | 17.12 | 17.12 | -0.01 (-0.06%) | 15,580 |
14 Jan 2020 | USD | 17.21 | 17.24 | 17.1 | 17.13 | 17.13 | -0.3 (-1.72%) | 45,317 |
13 Jan 2020 | USD | 17.34 | 17.49 | 17.258 | 17.43 | 17.43 | -0.16 (-0.91%) | 129,215 |
10 Jan 2020 | USD | 17.76 | 17.76 | 17.59 | 17.59 | 17.59 | -0.33 (-1.84%) | 27,421 |
9 Jan 2020 | USD | 17.95 | 18 | 17.88 | 17.92 | 17.92 | +0.5 (+2.87%) | 67,323 |
8 Jan 2020 | USD | 17.05 | 17.48 | 16.98 | 17.42 | 17.42 | +0.25 (+1.46%) | 26,537 |
7 Jan 2020 | USD | 17.3 | 17.36 | 17.17 | 17.17 | 17.17 | -0.07 (-0.41%) | 43,596 |
6 Jan 2020 | USD | 16.976 | 17.28 | 16.96 | 17.24 | 17.24 | -0.18 (-1.03%) | 31,991 |
3 Jan 2020 | USD | 17.38 | 17.51 | 17.32 | 17.42 | 17.42 | -1.27 (-6.80%) | 94,536 |
2 Jan 2020 | USD | 18.64 | 18.765 | 18.6 | 18.69 | 18.69 | +0.54 (+2.98%) | 29,157 |
31 Dec 2019 | USD | 18.37 | 18.37 | 18.05 | 18.15 | 18.15 | +0.06 (+0.33%) | 12,326 |
30 Dec 2019 | USD | 18.5 | 18.5 | 18.09 | 18.09 | 18.09 | -0.23 (-1.26%) | 22,426 |
27 Dec 2019 | USD | 18.41 | 18.42 | 18.32 | 18.32 | 18.32 | -0.08 (-0.43%) | 23,544 |
26 Dec 2019 | USD | 18.27 | 18.4 | 18.25 | 18.4 | 18.4 | +0.01 (+0.05%) | 26,096 |