Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 13 | 13.69 | 12.94 | 13.415 | 13.415 | -0.105 (-0.78%) | 452,545 |
24 Mar 2020 | USD | 13.29 | 13.95 | 13.29 | 13.52 | 13.52 | +1.52 (+12.67%) | 529,895 |
23 Mar 2020 | USD | 11.32 | 12.3575 | 11.32 | 12 | 12 | +0.54 (+4.71%) | 608,084 |
20 Mar 2020 | USD | 10.651 | 12.09 | 10.57 | 11.46 | 11.46 | +0.048 (+0.42%) | 577,913 |
19 Mar 2020 | USD | 10.5665 | 11.8 | 10.51 | 11.412 | 11.412 | -0.518 (-4.34%) | 646,317 |
18 Mar 2020 | USD | 12 | 12.48 | 11.5 | 11.93 | 11.93 | -1.07 (-8.23%) | 748,391 |
17 Mar 2020 | USD | 12.07 | 13.23 | 12.07 | 13 | 13 | +0.45 (+3.58%) | 519,952 |
16 Mar 2020 | USD | 12.19 | 13.31 | 12.19 | 12.5501 | 12.5501 | -1.3 (-9.39%) | 626,169 |
13 Mar 2020 | USD | 13.52 | 14 | 12.95 | 13.85 | 13.85 | +0.51 (+3.82%) | 828,983 |
12 Mar 2020 | USD | 14.1 | 14.125 | 13 | 13.34 | 13.34 | -1.81 (-11.95%) | 2,353,989 |
11 Mar 2020 | USD | 15 | 15.75 | 14.98 | 15.15 | 15.15 | -0.1 (-0.66%) | 477,453 |
10 Mar 2020 | USD | 15.2 | 15.375 | 14.86 | 15.25 | 15.25 | +0.32 (+2.14%) | 471,918 |
9 Mar 2020 | USD | 15.49 | 15.49 | 14.75 | 14.93 | 14.93 | -1.02 (-6.39%) | 440,693 |
6 Mar 2020 | USD | 15.9935 | 16.03 | 15.73 | 15.95 | 15.95 | -0.15 (-0.93%) | 458,338 |
5 Mar 2020 | USD | 16.06 | 16.15 | 15.95 | 16.1 | 16.1 | -0.53 (-3.19%) | 449,557 |
4 Mar 2020 | USD | 16.2155 | 16.68 | 16.19 | 16.63 | 16.63 | +0.29 (+1.77%) | 360,868 |
3 Mar 2020 | USD | 16.56 | 16.7 | 16.09 | 16.34 | 16.34 | -0.36 (-2.16%) | 371,147 |
2 Mar 2020 | USD | 16.19 | 16.7 | 16.19 | 16.7 | 16.7 | +0.35 (+2.14%) | 291,665 |
28 Feb 2020 | USD | 16.1 | 16.35 | 15.94 | 16.35 | 16.35 | -0.09 (-0.55%) | 398,572 |
27 Feb 2020 | USD | 16.74 | 16.92 | 16.44 | 16.44 | 16.44 | -0.82 (-4.75%) | 358,063 |
26 Feb 2020 | USD | 17.43 | 17.51 | 17.19 | 17.26 | 17.26 | +0.02 (+0.12%) | 210,026 |
25 Feb 2020 | USD | 17.3285 | 17.43 | 17.12 | 17.24 | 17.24 | +0.12 (+0.70%) | 254,068 |
24 Feb 2020 | USD | 17.4 | 17.675 | 17 | 17.12 | 17.12 | -0.78 (-4.36%) | 263,576 |
21 Feb 2020 | USD | 17.893 | 18.2 | 17.65 | 17.9 | 17.9 | -0.43 (-2.35%) | 156,571 |
20 Feb 2020 | USD | 18.3725 | 18.4975 | 18.11 | 18.33 | 18.33 | -0.18 (-0.97%) | 160,686 |
19 Feb 2020 | USD | 18.74 | 18.74 | 18.22 | 18.51 | 18.51 | +0.035 (+0.19%) | 160,514 |
18 Feb 2020 | USD | 18.46 | 18.63 | 18.18 | 18.475 | 18.475 | -0.165 (-0.89%) | 147,090 |
14 Feb 2020 | USD | 18.69 | 18.8925 | 18.59 | 18.64 | 18.64 | -0.22 (-1.17%) | 228,280 |
13 Feb 2020 | USD | 18.71 | 18.97 | 18.71 | 18.86 | 18.86 | -0.24 (-1.26%) | 146,583 |
12 Feb 2020 | USD | 18.42 | 19.33 | 18.42 | 19.1 | 19.1 | +0.11 (+0.58%) | 171,947 |