Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | USD | 15.1 | 15.77 | 14.84 | 15.49 | 15.49 | -0.11 (-0.71%) | 253,768 |
5 Mar 2020 | USD | 14.82 | 15.63 | 14.79 | 15.6 | 15.6 | +0.28 (+1.83%) | 261,150 |
4 Mar 2020 | USD | 14.5 | 15.8302 | 14.5 | 15.32 | 15.32 | +1.06 (+7.43%) | 244,891 |
3 Mar 2020 | USD | 14.86 | 15.15 | 14.17 | 14.26 | 14.26 | -0.64 (-4.30%) | 203,801 |
2 Mar 2020 | USD | 14.91 | 14.93 | 14.29 | 14.9 | 14.9 | -0.09 (-0.60%) | 157,215 |
28 Feb 2020 | USD | 14.27 | 15.41 | 14.25 | 14.99 | 14.99 | +0.25 (+1.70%) | 369,895 |
27 Feb 2020 | USD | 14.82 | 14.96 | 13.535 | 14.74 | 14.74 | -0.43 (-2.83%) | 408,529 |
26 Feb 2020 | USD | 15.62 | 16.05 | 15.06 | 15.17 | 15.17 | -0.42 (-2.69%) | 231,418 |
25 Feb 2020 | USD | 16.43 | 16.43 | 15.44 | 15.59 | 15.59 | -0.77 (-4.71%) | 169,461 |
24 Feb 2020 | USD | 16.91 | 16.91 | 16.25 | 16.36 | 16.36 | -1.05 (-6.03%) | 223,642 |
21 Feb 2020 | USD | 17.57 | 17.57 | 16.91 | 17.41 | 17.41 | -0.23 (-1.30%) | 196,716 |
20 Feb 2020 | USD | 17.63 | 17.75 | 17.41 | 17.64 | 17.64 | -0.12 (-0.68%) | 98,884 |
19 Feb 2020 | USD | 17.63 | 17.89 | 17.43 | 17.76 | 17.76 | +0.2 (+1.14%) | 158,081 |
18 Feb 2020 | USD | 17.6 | 17.73 | 17.48 | 17.56 | 17.56 | -0.08 (-0.45%) | 91,151 |
14 Feb 2020 | USD | 17.98 | 18.04 | 17.42 | 17.64 | 17.64 | -0.36 (-2%) | 115,882 |
13 Feb 2020 | USD | 17.83 | 18.13 | 17.71 | 18 | 18 | +0.08 (+0.45%) | 97,671 |
12 Feb 2020 | USD | 17.12 | 17.92 | 17.12 | 17.92 | 17.92 | +0.9 (+5.29%) | 161,487 |
11 Feb 2020 | USD | 16.95 | 17.14 | 16.58 | 17.02 | 17.02 | +0.13 (+0.77%) | 178,523 |
10 Feb 2020 | USD | 16.92 | 16.9452 | 16.53 | 16.89 | 16.89 | -0.09 (-0.53%) | 183,288 |
7 Feb 2020 | USD | 17.53 | 17.53 | 16.88 | 16.98 | 16.98 | -0.66 (-3.74%) | 201,351 |
6 Feb 2020 | USD | 17.73 | 17.755 | 17.32 | 17.64 | 17.64 | -0.09 (-0.51%) | 148,175 |
5 Feb 2020 | USD | 17.24 | 17.76 | 17.24 | 17.73 | 17.73 | +0.68 (+3.99%) | 159,968 |
4 Feb 2020 | USD | 17.56 | 17.64 | 17.01 | 17.05 | 17.05 | -0.49 (-2.79%) | 305,508 |
3 Feb 2020 | USD | 17.69 | 17.78 | 17.48 | 17.54 | 17.54 | -0.08 (-0.45%) | 178,015 |
31 Jan 2020 | USD | 17.82 | 17.86 | 17.57 | 17.62 | 17.62 | -0.39 (-2.17%) | 369,836 |
30 Jan 2020 | USD | 17.73 | 18.08 | 17.68 | 18.01 | 18.01 | +0.06 (+0.33%) | 158,872 |
29 Jan 2020 | USD | 18.06 | 18.32 | 17.695 | 17.95 | 17.95 | -0.03 (-0.17%) | 305,894 |
28 Jan 2020 | USD | 17.45 | 18.14 | 17.435 | 17.98 | 17.98 | +0.61 (+3.51%) | 202,929 |
27 Jan 2020 | USD | 17.27 | 17.64 | 17.27 | 17.37 | 17.37 | -0.21 (-1.19%) | 180,825 |
24 Jan 2020 | USD | 17.64 | 17.77 | 17.45 | 17.58 | 17.58 | -0.12 (-0.68%) | 237,378 |