Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 17.87 | 18.45 | 17.71 | 18.3 | 18.3 | -0.41 (-2.19%) | 196,773 |
29 Apr 2020 | USD | 18.77 | 18.83 | 18.16 | 18.71 | 18.71 | +0.61 (+3.37%) | 196,693 |
28 Apr 2020 | USD | 18.32 | 18.32 | 17.85 | 18.1 | 18.1 | +0.31 (+1.74%) | 178,076 |
27 Apr 2020 | USD | 17.23 | 17.98 | 17.02 | 17.79 | 17.79 | +0.66 (+3.85%) | 118,595 |
24 Apr 2020 | USD | 16.87 | 17.26 | 16.6 | 17.13 | 17.13 | +0.36 (+2.15%) | 138,930 |
23 Apr 2020 | USD | 16.86 | 16.98 | 16.52 | 16.77 | 16.77 | -0.08 (-0.47%) | 148,249 |
22 Apr 2020 | USD | 16.83 | 16.96 | 16.47 | 16.85 | 16.85 | +0.4 (+2.43%) | 159,043 |
21 Apr 2020 | USD | 16.44 | 16.93 | 16.44 | 16.45 | 16.45 | -0.3 (-1.79%) | 190,125 |
20 Apr 2020 | USD | 17.35 | 17.41 | 16.75 | 16.75 | 16.75 | -0.94 (-5.31%) | 159,041 |
17 Apr 2020 | USD | 17.97 | 18.39 | 17.6 | 17.69 | 17.69 | +0.07 (+0.40%) | 171,467 |
16 Apr 2020 | USD | 16.84 | 17.675 | 16.83 | 17.62 | 17.62 | +0.67 (+3.95%) | 305,438 |
15 Apr 2020 | USD | 17.81 | 18.1 | 16.86 | 16.95 | 16.95 | -1.37 (-7.48%) | 230,138 |
14 Apr 2020 | USD | 18.11 | 18.35 | 17.76 | 18.32 | 18.32 | +0.66 (+3.74%) | 171,237 |
13 Apr 2020 | USD | 18.42 | 18.59 | 17.445 | 17.66 | 17.66 | -0.97 (-5.21%) | 184,273 |
9 Apr 2020 | USD | 17.99 | 18.78 | 17.86 | 18.63 | 18.63 | +0.99 (+5.61%) | 268,991 |
8 Apr 2020 | USD | 17.13 | 17.76 | 16.98 | 17.64 | 17.64 | +0.65 (+3.83%) | 279,306 |
7 Apr 2020 | USD | 17.2 | 17.72 | 16.65 | 16.99 | 16.99 | +0.13 (+0.77%) | 465,472 |
6 Apr 2020 | USD | 16.68 | 17.195 | 16.62 | 16.86 | 16.86 | +0.76 (+4.72%) | 279,296 |
3 Apr 2020 | USD | 16.25 | 16.66 | 15.78 | 16.1 | 16.1 | -0.39 (-2.37%) | 309,189 |
2 Apr 2020 | USD | 16.11 | 16.66 | 15.97 | 16.49 | 16.49 | +0.15 (+0.92%) | 195,179 |
1 Apr 2020 | USD | 16.16 | 16.57 | 16.03 | 16.34 | 16.34 | -0.44 (-2.62%) | 227,554 |
31 Mar 2020 | USD | 17.02 | 17.34 | 16.64 | 16.78 | 16.78 | -0.45 (-2.61%) | 284,399 |
30 Mar 2020 | USD | 16.4 | 17.28 | 16.3 | 17.23 | 17.23 | +0.72 (+4.36%) | 334,403 |
27 Mar 2020 | USD | 16.43 | 16.87 | 16.19 | 16.51 | 16.51 | -0.44 (-2.60%) | 227,523 |
26 Mar 2020 | USD | 16.37 | 17.18 | 16.37 | 16.95 | 16.95 | +0.71 (+4.37%) | 274,688 |
25 Mar 2020 | USD | 16.83 | 17.56 | 16.14 | 16.24 | 16.24 | -0.61 (-3.62%) | 311,491 |
24 Mar 2020 | USD | 16.89 | 17.15 | 16.27 | 16.85 | 16.85 | +0.73 (+4.53%) | 423,981 |
23 Mar 2020 | USD | 15.99 | 16.44 | 15.3241 | 16.12 | 16.12 | +0.25 (+1.58%) | 550,852 |
20 Mar 2020 | USD | 17.35 | 17.62 | 15.83 | 15.87 | 15.87 | -1.49 (-8.58%) | 812,108 |
19 Mar 2020 | USD | 16.87 | 17.85 | 16.13 | 17.36 | 17.36 | +0.58 (+3.46%) | 565,063 |