Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 23.06 | 23.31 | 22.65 | 22.655 | 22.655 | -0.58 (-2.50%) | 1,241,409 |
29 Apr 2020 | USD | 23.8 | 23.82 | 22.9 | 23.235 | 23.235 | -0.005 (-0.02%) | 1,647,912 |
28 Apr 2020 | USD | 24.01 | 24.45 | 23.09 | 23.24 | 23.24 | -0.08 (-0.34%) | 1,470,654 |
27 Apr 2020 | USD | 23.83 | 24.16 | 23.06 | 23.32 | 23.32 | -0.1 (-0.43%) | 2,046,215 |
24 Apr 2020 | USD | 22.09 | 23.79 | 22.05 | 23.42 | 23.42 | +1.33 (+6.02%) | 1,984,542 |
23 Apr 2020 | USD | 21.3 | 22.48 | 21.08 | 22.09 | 22.09 | +0.9 (+4.25%) | 2,159,149 |
22 Apr 2020 | USD | 20.03 | 21.33 | 19.88 | 21.19 | 21.19 | +1.55 (+7.89%) | 1,930,827 |
21 Apr 2020 | USD | 19.42 | 20.03 | 19.36 | 19.64 | 19.64 | -0.16 (-0.81%) | 1,607,671 |
20 Apr 2020 | USD | 18.93 | 20.21 | 18.9 | 19.8 | 19.8 | +0.77 (+4.05%) | 1,236,530 |
17 Apr 2020 | USD | 19.09 | 19.15 | 18.58 | 19.03 | 19.03 | +0.44 (+2.37%) | 809,548 |
16 Apr 2020 | USD | 17.96 | 18.74 | 17.81 | 18.59 | 18.59 | +0.83 (+4.67%) | 730,203 |
15 Apr 2020 | USD | 18.15 | 18.21 | 17.74 | 17.76 | 17.76 | -0.75 (-4.05%) | 827,705 |
14 Apr 2020 | USD | 18.49 | 18.57 | 18.155 | 18.51 | 18.51 | +0.49 (+2.72%) | 897,103 |
13 Apr 2020 | USD | 17.98 | 18.24 | 17.79 | 18.02 | 18.02 | +0.04 (+0.22%) | 726,144 |
9 Apr 2020 | USD | 18.13 | 18.32 | 17.46 | 17.98 | 17.98 | +0.29 (+1.64%) | 939,040 |
8 Apr 2020 | USD | 16.8 | 17.83 | 16.55 | 17.69 | 17.69 | +1.02 (+6.12%) | 1,729,213 |
7 Apr 2020 | USD | 17.74 | 17.83 | 16.58 | 16.67 | 16.67 | -0.59 (-3.42%) | 1,185,612 |
6 Apr 2020 | USD | 16.81 | 17.32 | 16.41 | 17.26 | 17.26 | +1.01 (+6.22%) | 912,651 |
3 Apr 2020 | USD | 16.78 | 16.94 | 16.11 | 16.25 | 16.25 | -0.62 (-3.68%) | 716,457 |
2 Apr 2020 | USD | 16.14 | 16.96 | 15.89 | 16.87 | 16.87 | +0.55 (+3.37%) | 1,316,487 |
1 Apr 2020 | USD | 17.41 | 17.77 | 16.13 | 16.32 | 16.32 | -1.67 (-9.28%) | 1,377,010 |
31 Mar 2020 | USD | 18.1 | 18.3 | 17.59 | 17.99 | 17.99 | -0.19 (-1.05%) | 1,334,411 |
30 Mar 2020 | USD | 17.74 | 18.43 | 17.33 | 18.18 | 18.18 | +0.68 (+3.89%) | 1,194,714 |
27 Mar 2020 | USD | 17.18 | 17.91 | 16.87 | 17.5 | 17.5 | -0.41 (-2.29%) | 1,297,489 |
26 Mar 2020 | USD | 17 | 18.1 | 17 | 17.91 | 17.91 | +0.96 (+5.66%) | 1,215,868 |
25 Mar 2020 | USD | 16.6 | 17.36 | 16.07 | 16.95 | 16.95 | +0.34 (+2.05%) | 1,747,774 |
24 Mar 2020 | USD | 17.35 | 17.86 | 15.58 | 16.61 | 16.61 | -0.21 (-1.25%) | 1,855,176 |
23 Mar 2020 | USD | 15.63 | 16.92 | 15.41 | 16.82 | 16.82 | +1.25 (+8.03%) | 2,245,401 |
20 Mar 2020 | USD | 15.02 | 17.07 | 14.59 | 15.57 | 15.57 | +0.67 (+4.50%) | 5,010,818 |
19 Mar 2020 | USD | 13.9 | 15.69 | 13.58 | 14.9 | 14.9 | +1 (+7.19%) | 2,589,205 |