Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 14.6 | 14.804 | 14.069 | 14.14 | 141.4 | -0.36 (-2.48%) | 11,040 |
17 Jan 2020 | USD | 14.99 | 14.99 | 14.25 | 14.5 | 145 | -0.24 (-1.63%) | 8,760 |
16 Jan 2020 | USD | 14.82 | 15.1 | 14.61 | 14.74 | 147.4 | -0.02 (-0.14%) | 9,290 |
15 Jan 2020 | USD | 14.88 | 15.45 | 14.64 | 14.76 | 147.6 | -0.07 (-0.47%) | 13,370 |
14 Jan 2020 | USD | 14.3 | 15.27 | 14.1 | 14.83 | 148.3 | +0.49 (+3.42%) | 28,330 |
13 Jan 2020 | USD | 14.68 | 15 | 14.15 | 14.34 | 143.4 | -0.07 (-0.49%) | 9,510 |
10 Jan 2020 | USD | 14.19 | 15.23 | 14.19 | 14.41 | 144.1 | +0.17 (+1.19%) | 7,970 |
9 Jan 2020 | USD | 14.19 | 15.08 | 14.09 | 14.24 | 142.4 | +0.13 (+0.92%) | 29,040 |
8 Jan 2020 | USD | 14.03 | 14.54 | 13.91 | 14.11 | 141.1 | 0.0 (0.0%) | 7,300 |
7 Jan 2020 | USD | 14.15 | 14.57 | 14.05 | 14.11 | 141.1 | -0.03 (-0.21%) | 5,140 |
6 Jan 2020 | USD | 14.55 | 14.922 | 14.11 | 14.14 | 141.4 | -0.31 (-2.15%) | 11,180 |
3 Jan 2020 | USD | 14.47 | 15.12 | 14.08 | 14.45 | 144.5 | -0.24 (-1.63%) | 11,580 |
2 Jan 2020 | USD | 15.05 | 15.05 | 14.02 | 14.69 | 146.9 | -0.1 (-0.68%) | 40,910 |
31 Dec 2019 | USD | 15.59 | 15.695 | 14.44 | 14.79 | 147.9 | -0.92 (-5.86%) | 13,270 |
30 Dec 2019 | USD | 16.97 | 17.07 | 15.56 | 15.71 | 157.1 | -1.24 (-7.32%) | 16,700 |
27 Dec 2019 | USD | 18.42 | 18.62 | 15.36 | 16.95 | 169.5 | -1.65 (-8.87%) | 48,090 |
26 Dec 2019 | USD | 20.52 | 20.6 | 18.426 | 18.6 | 186 | -1.98 (-9.62%) | 26,770 |
25 Dec 2019 | USD | 20.58 | 20.58 | 20.58 | 20.58 | 205.8 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 19.21 | 21.47 | 18.75 | 20.58 | 205.8 | +1.43 (+7.47%) | 7,730 |
23 Dec 2019 | USD | 17.58 | 19.82 | 17.45 | 19.15 | 191.5 | +1.65 (+9.43%) | 9,020 |
20 Dec 2019 | USD | 18.15 | 18.25 | 16.93 | 17.5 | 175 | -0.56 (-3.10%) | 14,420 |
19 Dec 2019 | USD | 17.9 | 18.81 | 17.66 | 18.06 | 180.6 | +0.21 (+1.18%) | 6,030 |
18 Dec 2019 | USD | 16.73 | 18.39 | 16.7 | 17.85 | 178.5 | +1.09 (+6.50%) | 8,410 |
17 Dec 2019 | USD | 16.99 | 17.06 | 16.54 | 16.76 | 167.6 | -0.23 (-1.35%) | 6,340 |
16 Dec 2019 | USD | 17.07 | 17.673 | 16.44 | 16.99 | 169.9 | -0.01 (-0.06%) | 10,060 |
13 Dec 2019 | USD | 17.61 | 18.2 | 16.86 | 17 | 170 | -0.64 (-3.63%) | 7,330 |
12 Dec 2019 | USD | 17.6 | 18 | 17.16 | 17.64 | 176.4 | +0.15 (+0.86%) | 8,920 |
11 Dec 2019 | USD | 16.77 | 18.3 | 16.75 | 17.49 | 174.9 | +0.84 (+5.05%) | 5,810 |
10 Dec 2019 | USD | 17.8 | 18.9 | 16.371 | 16.65 | 166.5 | -1.17 (-6.57%) | 26,020 |
9 Dec 2019 | USD | 19.33 | 19.904 | 17.75 | 17.82 | 178.2 | -1.11 (-5.86%) | 16,360 |