Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 11.29 | 13.04 | 10.8 | 12.08 | 12.08 | +1.03 (+9.32%) | 839,837 |
16 Mar 2020 | USD | 10.76 | 11.27 | 10.32 | 11.05 | 11.05 | -0.83 (-6.99%) | 970,553 |
13 Mar 2020 | USD | 11.67 | 12.37 | 10.67 | 11.88 | 11.88 | +0.67 (+5.98%) | 1,208,115 |
12 Mar 2020 | USD | 11.82 | 11.96 | 10.41 | 11.21 | 11.21 | -1.47 (-11.59%) | 1,243,713 |
11 Mar 2020 | USD | 12.79 | 13.13 | 12.44 | 12.68 | 12.68 | -0.38 (-2.91%) | 1,378,931 |
10 Mar 2020 | USD | 13.53 | 13.77 | 13 | 13.06 | 13.06 | -0.16 (-1.21%) | 1,483,102 |
9 Mar 2020 | USD | 12.46 | 13.39 | 12.1 | 13.22 | 13.22 | -0.03 (-0.23%) | 1,292,643 |
6 Mar 2020 | USD | 12.38 | 13.33 | 12.08 | 13.25 | 13.25 | +0.5 (+3.92%) | 1,208,522 |
5 Mar 2020 | USD | 12.73 | 12.78 | 11.95 | 12.75 | 12.75 | -0.33 (-2.52%) | 1,057,783 |
4 Mar 2020 | USD | 12.98 | 13.15 | 12.76 | 13.08 | 13.08 | +0.23 (+1.79%) | 629,436 |
3 Mar 2020 | USD | 12.65 | 12.97 | 12.05 | 12.85 | 12.85 | +0.15 (+1.18%) | 976,000 |
2 Mar 2020 | USD | 12.61 | 12.78 | 11.79 | 12.7 | 12.7 | +0.06 (+0.47%) | 1,074,730 |
28 Feb 2020 | USD | 12.4 | 13.02 | 12.25 | 12.64 | 12.64 | -0.16 (-1.25%) | 1,049,269 |
27 Feb 2020 | USD | 12.64 | 13.19 | 12.32 | 12.8 | 12.8 | -0.13 (-1.01%) | 949,333 |
26 Feb 2020 | USD | 13.25 | 13.25 | 12.64 | 12.93 | 12.93 | -0.2 (-1.52%) | 1,069,233 |
25 Feb 2020 | USD | 13.82 | 13.82 | 12.97 | 13.13 | 13.13 | -0.6 (-4.37%) | 687,742 |
24 Feb 2020 | USD | 13.82 | 13.94 | 13.55 | 13.73 | 13.73 | -0.48 (-3.38%) | 642,410 |
21 Feb 2020 | USD | 14.2 | 14.26 | 13.89 | 14.21 | 14.21 | -0.1 (-0.70%) | 752,437 |
20 Feb 2020 | USD | 14.77 | 14.77 | 14.05 | 14.31 | 14.31 | -0.5 (-3.38%) | 572,648 |
19 Feb 2020 | USD | 15.08 | 15.16 | 14.64 | 14.81 | 14.81 | -0.21 (-1.40%) | 425,034 |
18 Feb 2020 | USD | 15.31 | 15.44 | 14.88 | 15.02 | 15.02 | -0.56 (-3.59%) | 456,427 |
14 Feb 2020 | USD | 16.13 | 16.13 | 15.4 | 15.58 | 15.58 | -0.52 (-3.23%) | 527,617 |
13 Feb 2020 | USD | 16.02 | 16.31 | 15.86 | 16.1 | 16.1 | 0.0 (0.0%) | 1,087,335 |
12 Feb 2020 | USD | 15.61 | 16.2 | 15.61 | 16.1 | 16.1 | +0.69 (+4.48%) | 664,013 |
11 Feb 2020 | USD | 15.6 | 15.64 | 15.18 | 15.41 | 15.41 | -0.01 (-0.06%) | 530,459 |
10 Feb 2020 | USD | 15.62 | 15.735 | 15.38 | 15.42 | 15.42 | -0.27 (-1.72%) | 783,245 |
7 Feb 2020 | USD | 16.35 | 16.36 | 15.56 | 15.69 | 15.69 | -0.72 (-4.39%) | 1,036,583 |
6 Feb 2020 | USD | 17.08 | 17.25 | 16.37 | 16.41 | 16.41 | -0.66 (-3.87%) | 677,581 |
5 Feb 2020 | USD | 16.35 | 17.17 | 15.96 | 17.07 | 17.07 | +0.72 (+4.40%) | 1,433,186 |
4 Feb 2020 | USD | 15 | 16.42 | 15 | 16.35 | 16.35 | +0.93 (+6.03%) | 1,738,459 |