Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | USD | 13.68 | 13.68 | 12.89 | 12.91 | 12.91 | -0.96 (-6.92%) | 289,200 |
26 Feb 2020 | USD | 14 | 14.08 | 13.79 | 13.87 | 13.87 | -0.2 (-1.42%) | 129,000 |
25 Feb 2020 | USD | 14.74 | 14.75 | 14.02 | 14.07 | 14.07 | -0.73 (-4.93%) | 173,000 |
24 Feb 2020 | USD | 15.08 | 15.08 | 14.64 | 14.8 | 14.8 | -0.46 (-3.01%) | 148,600 |
21 Feb 2020 | USD | 15.59 | 15.59 | 15.26 | 15.26 | 15.26 | -0.33 (-2.12%) | 120,700 |
20 Feb 2020 | USD | 15.56 | 15.67 | 15.51 | 15.59 | 15.59 | +0.01 (+0.06%) | 87,900 |
19 Feb 2020 | USD | 15.54 | 15.58 | 15.53 | 15.58 | 15.58 | +0.09 (+0.58%) | 47,800 |
18 Feb 2020 | USD | 15.41 | 15.49 | 15.36 | 15.49 | 15.49 | +0.1 (+0.65%) | 98,900 |
14 Feb 2020 | USD | 15.34 | 15.4 | 15.25 | 15.39 | 15.39 | +0.07 (+0.46%) | 78,700 |
13 Feb 2020 | USD | 15.17 | 15.32 | 15.15 | 15.32 | 15.32 | +0.09 (+0.59%) | 83,200 |
12 Feb 2020 | USD | 15.16 | 15.26 | 15.12 | 15.23 | 15.23 | +0.09 (+0.59%) | 67,300 |
11 Feb 2020 | USD | 15.04 | 15.14 | 15.04 | 15.14 | 15.14 | +0.02 (+0.13%) | 86,800 |
10 Feb 2020 | USD | 15.08 | 15.12 | 14.98 | 15.12 | 15.12 | +0.02 (+0.13%) | 69,100 |
7 Feb 2020 | USD | 14.96 | 15.18 | 14.92 | 15.1 | 15.1 | +0.13 (+0.87%) | 146,300 |
6 Feb 2020 | USD | 14.96 | 15.05 | 14.87 | 14.97 | 14.97 | -0.06 (-0.40%) | 71,200 |
5 Feb 2020 | USD | 14.92 | 15.03 | 14.86 | 15.03 | 15.03 | +0.17 (+1.14%) | 87,000 |
4 Feb 2020 | USD | 14.73 | 14.89 | 14.69 | 14.86 | 14.86 | +0.2 (+1.36%) | 42,300 |
3 Feb 2020 | USD | 14.78 | 14.78 | 14.66 | 14.66 | 14.66 | -0.06 (-0.41%) | 39,400 |
31 Jan 2020 | USD | 14.72 | 14.83 | 14.66 | 14.72 | 14.72 | -0.07 (-0.47%) | 69,700 |
30 Jan 2020 | USD | 14.77 | 14.87 | 14.73 | 14.79 | 14.79 | -0.13 (-0.87%) | 83,700 |
29 Jan 2020 | USD | 14.84 | 14.92 | 14.83 | 14.92 | 14.92 | +0.09 (+0.61%) | 35,700 |
28 Jan 2020 | USD | 14.74 | 14.87 | 14.74 | 14.83 | 14.83 | +0.09 (+0.61%) | 29,700 |
27 Jan 2020 | USD | 14.79 | 14.83 | 14.64 | 14.74 | 14.74 | -0.18 (-1.21%) | 56,200 |
24 Jan 2020 | USD | 14.8 | 14.95 | 14.8 | 14.92 | 14.92 | +0.15 (+1.02%) | 66,300 |
23 Jan 2020 | USD | 14.67 | 14.82 | 14.67 | 14.77 | 14.77 | +0.03 (+0.20%) | 84,100 |
22 Jan 2020 | USD | 14.83 | 14.86 | 14.72 | 14.74 | 14.74 | +0.02 (+0.14%) | 52,700 |
21 Jan 2020 | USD | 14.62 | 14.78 | 14.62 | 14.72 | 14.72 | +0.09 (+0.62%) | 63,300 |
17 Jan 2020 | USD | 14.71 | 14.78 | 14.57 | 14.63 | 14.63 | -0.04 (-0.27%) | 77,683 |
16 Jan 2020 | USD | 14.63 | 14.71 | 14.63 | 14.67 | 14.67 | +0.08 (+0.55%) | 33,159 |
15 Jan 2020 | USD | 14.5 | 14.65 | 14.5 | 14.59 | 14.59 | +0.06 (+0.41%) | 48,037 |