Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 18.96 | 19.01 | 18.85 | 18.915 | 18.915 | +0.015 (+0.08%) | 96,463 |
13 Feb 2020 | USD | 18.87 | 18.99 | 18.79 | 18.9 | 18.9 | -0.09 (-0.47%) | 75,015 |
12 Feb 2020 | USD | 18.98 | 19.02 | 18.9 | 18.99 | 18.99 | +0.13 (+0.69%) | 68,183 |
11 Feb 2020 | USD | 18.92 | 18.98 | 18.86 | 18.86 | 18.86 | +0.16 (+0.86%) | 143,302 |
10 Feb 2020 | USD | 18.58 | 18.81 | 18.58 | 18.7 | 18.7 | -0.1 (-0.53%) | 56,157 |
7 Feb 2020 | USD | 18.781 | 18.96 | 18.68 | 18.8 | 18.8 | -0.13 (-0.69%) | 85,962 |
6 Feb 2020 | USD | 18.88 | 18.98 | 18.795 | 18.93 | 18.93 | +1.01 (+5.64%) | 54,704 |
5 Feb 2020 | USD | 17.89 | 17.94 | 17.75 | 17.92 | 17.92 | +0.24 (+1.36%) | 75,069 |
4 Feb 2020 | USD | 17.66 | 17.76 | 17.63 | 17.68 | 17.68 | +0.124 (+0.71%) | 84,657 |
3 Feb 2020 | USD | 17.66 | 17.81 | 17.556 | 17.556 | 17.556 | +0.036 (+0.21%) | 97,695 |
31 Jan 2020 | USD | 17.8 | 17.8 | 17.47 | 17.52 | 17.52 | -0.22 (-1.24%) | 492,305 |
30 Jan 2020 | USD | 17.485 | 17.75 | 17.48 | 17.74 | 17.74 | -0.145 (-0.81%) | 158,364 |
29 Jan 2020 | USD | 17.8 | 17.94 | 17.73 | 17.8852 | 17.8852 | +0.075 (+0.42%) | 649,657 |
28 Jan 2020 | USD | 17.62 | 17.86 | 17.62 | 17.81 | 17.81 | +0.61 (+3.55%) | 162,041 |
27 Jan 2020 | USD | 17.36 | 17.44 | 17.2 | 17.2 | 17.2 | -0.54 (-3.04%) | 90,462 |
24 Jan 2020 | USD | 18.01 | 18.02 | 17.7 | 17.74 | 17.74 | -0.24 (-1.33%) | 120,853 |
23 Jan 2020 | USD | 17.97 | 17.99 | 17.75 | 17.98 | 17.98 | -0.044 (-0.24%) | 62,698 |
22 Jan 2020 | USD | 18.06 | 18.135 | 17.98 | 18.024 | 18.024 | -0.096 (-0.53%) | 92,935 |
21 Jan 2020 | USD | 18.23 | 18.28 | 18.12 | 18.12 | 18.12 | -0.385 (-2.08%) | 79,764 |
17 Jan 2020 | USD | 18.47 | 18.56 | 18.46 | 18.505 | 18.505 | +0.085 (+0.46%) | 68,147 |
16 Jan 2020 | USD | 18.33 | 18.46 | 18.33 | 18.42 | 18.42 | +0.14 (+0.77%) | 52,252 |
15 Jan 2020 | USD | 18.24 | 18.37 | 18.23 | 18.28 | 18.28 | -0.07 (-0.38%) | 68,909 |
14 Jan 2020 | USD | 18.32 | 18.42 | 18.32 | 18.35 | 18.35 | -0.188 (-1.01%) | 68,338 |
13 Jan 2020 | USD | 18.43 | 18.54 | 18.37 | 18.538 | 18.538 | -0.032 (-0.17%) | 111,274 |
10 Jan 2020 | USD | 18.56 | 18.67 | 18.53 | 18.57 | 18.57 | -0.18 (-0.96%) | 129,899 |
9 Jan 2020 | USD | 18.702 | 18.81 | 18.66 | 18.75 | 18.75 | -0.025 (-0.13%) | 60,646 |
8 Jan 2020 | USD | 18.65 | 18.82 | 18.62 | 18.775 | 18.775 | +0.315 (+1.71%) | 26,104 |
7 Jan 2020 | USD | 18.54 | 18.62 | 18.46 | 18.46 | 18.46 | -0.31 (-1.65%) | 83,535 |
6 Jan 2020 | USD | 18.575 | 18.79 | 18.57 | 18.77 | 18.77 | +0.145 (+0.78%) | 108,041 |
3 Jan 2020 | USD | 18.61 | 18.74 | 18.61 | 18.625 | 18.625 | -0.255 (-1.35%) | 67,870 |