Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 15.43 | 15.565 | 14.75 | 15.19 | 15.19 | -0.44 (-2.82%) | 6,103,452 |
29 Apr 2020 | USD | 15.01 | 15.8537 | 15 | 15.63 | 15.63 | +1.2 (+8.32%) | 6,854,900 |
28 Apr 2020 | USD | 13.74 | 14.65 | 13.64 | 14.43 | 14.43 | +1.02 (+7.61%) | 4,933,550 |
27 Apr 2020 | USD | 13.61 | 13.75 | 13.33 | 13.41 | 13.41 | +0.05 (+0.37%) | 2,460,474 |
24 Apr 2020 | USD | 13.55 | 13.6 | 13.06 | 13.36 | 13.36 | -0.04 (-0.30%) | 1,438,148 |
23 Apr 2020 | USD | 13.54 | 13.785 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 1,646,008 |
22 Apr 2020 | USD | 13.95 | 13.99 | 13.13 | 13.4 | 13.4 | -0.33 (-2.40%) | 2,615,610 |
21 Apr 2020 | USD | 13.75 | 13.98 | 13.55 | 13.73 | 13.73 | -0.26 (-1.86%) | 2,187,036 |
20 Apr 2020 | USD | 14.07 | 14.22 | 13.65 | 13.99 | 13.99 | -0.36 (-2.51%) | 2,185,444 |
17 Apr 2020 | USD | 14.76 | 14.76 | 14.25 | 14.35 | 14.35 | +0.54 (+3.91%) | 3,145,139 |
16 Apr 2020 | USD | 14.56 | 14.56 | 13.73 | 13.81 | 13.81 | -0.98 (-6.63%) | 3,070,678 |
15 Apr 2020 | USD | 15.32 | 15.34 | 14.37 | 14.79 | 14.79 | -0.22 (-1.47%) | 4,200,720 |
14 Apr 2020 | USD | 15.15 | 15.5 | 14.95 | 15.01 | 15.01 | +0.45 (+3.09%) | 3,309,431 |
13 Apr 2020 | USD | 15.82 | 15.8397 | 14.16 | 14.56 | 14.56 | -0.74 (-4.84%) | 2,955,832 |
9 Apr 2020 | USD | 15.41 | 15.91 | 14.72 | 15.3 | 15.3 | +1.04 (+7.29%) | 5,727,265 |
8 Apr 2020 | USD | 14.07 | 14.36 | 13.75 | 14.26 | 14.26 | +0.85 (+6.34%) | 2,791,809 |
7 Apr 2020 | USD | 14.29 | 14.88 | 13.28 | 13.41 | 13.41 | +0.6 (+4.68%) | 3,991,406 |
6 Apr 2020 | USD | 12.85 | 13.1 | 12.359 | 12.81 | 12.81 | +0.51 (+4.15%) | 3,125,215 |
3 Apr 2020 | USD | 12.96 | 12.96 | 11.95 | 12.3 | 12.3 | -0.36 (-2.84%) | 2,805,953 |
2 Apr 2020 | USD | 13.3 | 13.34 | 12.6101 | 12.66 | 12.66 | -0.44 (-3.36%) | 1,725,311 |
1 Apr 2020 | USD | 14.09 | 14.12 | 13.07 | 13.1 | 13.1 | -1.63 (-11.07%) | 2,160,564 |
31 Mar 2020 | USD | 14.96 | 15.3696 | 14.57 | 14.73 | 14.73 | +0.13 (+0.89%) | 1,059,941 |
30 Mar 2020 | USD | 15 | 15.15 | 14.01 | 14.6 | 14.6 | -0.95 (-6.11%) | 1,872,640 |
27 Mar 2020 | USD | 16.51 | 16.55 | 15.41 | 15.55 | 15.55 | -1.27 (-7.55%) | 2,307,036 |
26 Mar 2020 | USD | 16.98 | 18.05 | 16.4 | 16.82 | 16.82 | +0.5 (+3.06%) | 3,942,950 |
25 Mar 2020 | USD | 16.9 | 17.24 | 15.1508 | 16.32 | 16.32 | +1.35 (+9.02%) | 5,416,806 |
24 Mar 2020 | USD | 14.34 | 15.54 | 14 | 14.97 | 14.97 | +2.39 (+19.00%) | 3,442,589 |
23 Mar 2020 | USD | 12.84 | 12.98 | 12.1 | 12.58 | 12.58 | +0.09 (+0.72%) | 2,416,753 |
20 Mar 2020 | USD | 12.87 | 14.07 | 12.32 | 12.49 | 12.49 | +0.33 (+2.71%) | 2,439,473 |
19 Mar 2020 | USD | 12.68 | 12.83 | 11.25 | 12.16 | 12.16 | -0.6 (-4.70%) | 2,956,669 |