Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 11.2 | 11.89 | 10.04 | 11.05 | 11.05 | +0.21 (+1.94%) | 742,056 |
19 Mar 2020 | USD | 9.5 | 11.02 | 9.12 | 10.84 | 10.84 | +1.29 (+13.51%) | 588,078 |
18 Mar 2020 | USD | 11.53 | 12.02 | 9.2001 | 9.55 | 9.55 | -2.14 (-18.31%) | 789,389 |
17 Mar 2020 | USD | 13.5 | 13.87 | 11.51 | 11.69 | 11.69 | -1.48 (-11.24%) | 649,752 |
16 Mar 2020 | USD | 12.92 | 14.77 | 12.92 | 13.17 | 13.17 | -1.47 (-10.04%) | 546,609 |
13 Mar 2020 | USD | 15.96 | 16.5503 | 13.83 | 14.64 | 14.64 | -0.32 (-2.14%) | 544,599 |
12 Mar 2020 | USD | 15.9 | 16.11 | 14.8501 | 14.96 | 14.96 | -2.1 (-12.31%) | 456,709 |
11 Mar 2020 | USD | 17.37 | 17.99 | 16.59 | 17.06 | 17.06 | -0.96 (-5.33%) | 291,035 |
10 Mar 2020 | USD | 18.65 | 19.27 | 17.08 | 18.02 | 18.02 | +0.21 (+1.18%) | 462,820 |
9 Mar 2020 | USD | 19.04 | 19.305 | 17.62 | 17.81 | 17.81 | -2.61 (-12.78%) | 353,338 |
6 Mar 2020 | USD | 20.93 | 21.365 | 19.87 | 20.42 | 20.42 | -1.05 (-4.89%) | 320,798 |
5 Mar 2020 | USD | 21.8 | 21.92 | 21.27 | 21.47 | 21.47 | -0.93 (-4.15%) | 333,179 |
4 Mar 2020 | USD | 22.7 | 23.08 | 21.69 | 22.4 | 22.4 | +0.05 (+0.22%) | 216,307 |
3 Mar 2020 | USD | 23.15 | 23.88 | 21.9089 | 22.35 | 22.35 | -0.8 (-3.46%) | 381,565 |
2 Mar 2020 | USD | 23.86 | 23.892 | 22.6 | 23.15 | 23.15 | -0.61 (-2.57%) | 423,540 |
28 Feb 2020 | USD | 22.5 | 23.8 | 22.5 | 23.76 | 23.76 | +0.29 (+1.24%) | 475,983 |
27 Feb 2020 | USD | 22.71 | 24.26 | 22.23 | 23.47 | 23.47 | -0.04 (-0.17%) | 321,992 |
26 Feb 2020 | USD | 24.44 | 24.7 | 23.5 | 23.51 | 23.51 | -0.75 (-3.09%) | 431,155 |
25 Feb 2020 | USD | 25.87 | 25.87 | 24.215 | 24.26 | 24.26 | -1.48 (-5.75%) | 369,980 |
24 Feb 2020 | USD | 25.84 | 26.09 | 25.12 | 25.74 | 25.74 | -1.12 (-4.17%) | 453,466 |
21 Feb 2020 | USD | 26.62 | 27.18 | 25.76 | 26.86 | 26.86 | +0.42 (+1.59%) | 488,237 |
20 Feb 2020 | USD | 30.77 | 31.9577 | 26.23 | 26.44 | 26.44 | -3.28 (-11.04%) | 605,618 |
19 Feb 2020 | USD | 29.41 | 29.9793 | 29.08 | 29.72 | 29.72 | +0.49 (+1.68%) | 296,406 |
18 Feb 2020 | USD | 29.48 | 29.51 | 28.95 | 29.23 | 29.23 | -0.37 (-1.25%) | 114,595 |
14 Feb 2020 | USD | 29.77 | 29.89 | 29.21 | 29.6 | 29.6 | -0.15 (-0.50%) | 169,207 |
13 Feb 2020 | USD | 29.57 | 29.78 | 29.26 | 29.75 | 29.75 | -0.03 (-0.10%) | 183,009 |
12 Feb 2020 | USD | 29.55 | 30.1321 | 29.525 | 29.78 | 29.78 | +0.47 (+1.60%) | 194,965 |
11 Feb 2020 | USD | 28.76 | 29.5 | 28.76 | 29.31 | 29.31 | +0.77 (+2.70%) | 184,469 |
10 Feb 2020 | USD | 28.32 | 28.58 | 28.075 | 28.54 | 28.54 | +0.03 (+0.11%) | 196,571 |
7 Feb 2020 | USD | 28.93 | 28.93 | 28.27 | 28.51 | 28.51 | -0.56 (-1.93%) | 276,404 |