Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 18.18 | 18.51 | 17 | 17.41 | 17.41 | -1.46 (-7.74%) | 1,259,887 |
10 Mar 2020 | USD | 20.39 | 20.47 | 17.78 | 18.87 | 18.87 | +0.38 (+2.06%) | 1,099,199 |
9 Mar 2020 | USD | 22.79 | 23.4 | 18.49 | 18.49 | 18.49 | -6.15 (-24.96%) | 2,190,254 |
6 Mar 2020 | USD | 26.44 | 26.52 | 24 | 24.64 | 24.64 | -2.3 (-8.54%) | 933,853 |
5 Mar 2020 | USD | 28.25 | 28.43 | 26.74 | 26.94 | 26.94 | -2.33 (-7.96%) | 474,301 |
4 Mar 2020 | USD | 28.79 | 29.3 | 27.93 | 29.27 | 29.27 | +1.15 (+4.09%) | 452,145 |
3 Mar 2020 | USD | 29.64 | 30.01 | 27.85 | 28.12 | 28.12 | -1.51 (-5.10%) | 598,125 |
2 Mar 2020 | USD | 29.1 | 29.63 | 27.63 | 29.63 | 29.63 | +0.78 (+2.70%) | 500,063 |
28 Feb 2020 | USD | 26.78 | 28.85 | 26.59 | 28.85 | 28.85 | +1.15 (+4.15%) | 631,586 |
27 Feb 2020 | USD | 28.64 | 28.76 | 27.43 | 27.7 | 27.7 | -1.77 (-6.01%) | 558,058 |
26 Feb 2020 | USD | 30.79 | 31.12 | 29.41 | 29.47 | 29.47 | -1.24 (-4.04%) | 433,651 |
25 Feb 2020 | USD | 32.64 | 32.64 | 30.33 | 30.71 | 30.71 | -1.72 (-5.30%) | 451,566 |
24 Feb 2020 | USD | 32.42 | 32.55 | 31.35 | 32.43 | 32.43 | -1.26 (-3.74%) | 367,805 |
21 Feb 2020 | USD | 34.03 | 34.32 | 33.65 | 33.69 | 33.69 | -0.68 (-1.98%) | 241,160 |
20 Feb 2020 | USD | 33.87 | 34.5 | 33.75 | 34.37 | 34.37 | +0.5 (+1.48%) | 227,162 |
19 Feb 2020 | USD | 33.3 | 34.0096 | 32.81 | 33.87 | 33.87 | +0.77 (+2.33%) | 304,521 |
18 Feb 2020 | USD | 33.29 | 33.69 | 32.27 | 33.1 | 33.1 | -0.53 (-1.58%) | 318,627 |
14 Feb 2020 | USD | 34 | 34.35 | 33.52 | 33.63 | 33.63 | -0.27 (-0.80%) | 321,612 |
13 Feb 2020 | USD | 33.6 | 34.23 | 33.25 | 33.9 | 33.9 | -0.02 (-0.06%) | 349,210 |
12 Feb 2020 | USD | 34.06 | 35.15 | 33.63 | 33.92 | 33.92 | +0.35 (+1.04%) | 299,065 |
11 Feb 2020 | USD | 32.69 | 33.85 | 32.51 | 33.57 | 33.57 | +1.28 (+3.96%) | 747,407 |
10 Feb 2020 | USD | 32.68 | 32.68 | 31.72 | 32.29 | 32.29 | -0.64 (-1.94%) | 393,913 |
7 Feb 2020 | USD | 33.85 | 34.01 | 32.8 | 32.93 | 32.93 | -1.52 (-4.41%) | 441,803 |
6 Feb 2020 | USD | 35.36 | 35.4 | 33.88 | 34.45 | 34.45 | -0.84 (-2.38%) | 393,398 |
5 Feb 2020 | USD | 33.785 | 35.53 | 33.61 | 35.29 | 35.29 | +2.18 (+6.58%) | 424,946 |
4 Feb 2020 | USD | 32.68 | 33.355 | 32.17 | 33.11 | 33.11 | +1.66 (+5.28%) | 514,481 |
3 Feb 2020 | USD | 32.45 | 32.71 | 31.02 | 31.45 | 31.45 | -1 (-3.08%) | 1,016,920 |
31 Jan 2020 | USD | 34.88 | 34.88 | 31.88 | 32.45 | 32.45 | -2.85 (-8.07%) | 1,265,984 |
30 Jan 2020 | USD | 37.05 | 37.99 | 34.97 | 35.3 | 35.3 | -1.73 (-4.67%) | 866,970 |
29 Jan 2020 | USD | 37.34 | 37.775 | 36.55 | 37.03 | 37.03 | -0.01 (-0.03%) | 382,810 |