Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | USD | 18.65 | 18.65 | 18.59 | 18.6 | 18.6 | -0.025 (-0.13%) | 35,603 |
14 May 2020 | USD | 18.6 | 18.65 | 18.59 | 18.625 | 18.625 | +0.035 (+0.19%) | 41,438 |
13 May 2020 | USD | 18.6 | 18.645 | 18.58 | 18.59 | 18.59 | +0.03 (+0.16%) | 55,026 |
12 May 2020 | USD | 18.5175 | 18.6 | 18.47 | 18.56 | 18.56 | +0.01 (+0.05%) | 92,348 |
11 May 2020 | USD | 18.35 | 18.59 | 18.3 | 18.55 | 18.55 | 0.0 (0.0%) | 19,872 |
8 May 2020 | USD | 18.51 | 18.6 | 18.41 | 18.55 | 18.55 | -0.05 (-0.27%) | 50,800 |
7 May 2020 | USD | 18.39 | 18.6 | 18.35 | 18.6 | 18.6 | +0.21 (+1.14%) | 27,100 |
6 May 2020 | USD | 18.4 | 18.42 | 18 | 18.39 | 18.39 | -0.01 (-0.05%) | 57,100 |
5 May 2020 | USD | 18.35 | 18.5 | 18.35 | 18.4 | 18.4 | +0.05 (+0.27%) | 10,300 |
4 May 2020 | USD | 18.32 | 18.38 | 18.28 | 18.35 | 18.35 | +0.08 (+0.44%) | 39,500 |
1 May 2020 | USD | 18.27 | 18.4 | 18.27 | 18.27 | 18.27 | 0.0 (0.0%) | 9,200 |
30 Apr 2020 | USD | 18.3 | 18.35 | 18.27 | 18.27 | 18.27 | -0.06 (-0.33%) | 12,900 |
29 Apr 2020 | USD | 18.3 | 18.35 | 18.3 | 18.33 | 18.33 | -0.02 (-0.11%) | 12,000 |
28 Apr 2020 | USD | 18.35 | 18.39 | 18.3 | 18.35 | 18.35 | +0.05 (+0.27%) | 26,400 |
27 Apr 2020 | USD | 18.32 | 18.39 | 18.3 | 18.3 | 18.3 | -0.02 (-0.11%) | 44,900 |
24 Apr 2020 | USD | 18.4 | 18.4 | 18.32 | 18.32 | 18.32 | -0.03 (-0.16%) | 10,400 |
23 Apr 2020 | USD | 18.32 | 18.35 | 18.11 | 18.35 | 18.35 | +0.05 (+0.27%) | 146,200 |
22 Apr 2020 | USD | 18.25 | 18.37 | 18.25 | 18.3 | 18.3 | +0.1 (+0.55%) | 37,800 |
21 Apr 2020 | USD | 18.26 | 18.37 | 18.17 | 18.2 | 18.2 | -0.06 (-0.33%) | 23,100 |
20 Apr 2020 | USD | 18.26 | 18.37 | 18.26 | 18.26 | 18.26 | 0.0 (0.0%) | 15,700 |
17 Apr 2020 | USD | 18.26 | 18.4 | 18.26 | 18.26 | 18.26 | +0.01 (+0.05%) | 10,095 |
16 Apr 2020 | USD | 18.25 | 18.4 | 18.25 | 18.25 | 18.25 | -0.13 (-0.71%) | 12,000 |
15 Apr 2020 | USD | 18.25 | 18.4 | 18.1 | 18.38 | 18.38 | +0.13 (+0.71%) | 15,700 |
14 Apr 2020 | USD | 18.2 | 18.45 | 18.2 | 18.25 | 18.25 | +0.07 (+0.39%) | 79,900 |
13 Apr 2020 | USD | 18.14 | 18.39 | 18.06 | 18.18 | 18.18 | +0.13 (+0.72%) | 29,300 |
9 Apr 2020 | USD | 17.96 | 18.2 | 17.92 | 18.05 | 18.05 | +0.05 (+0.28%) | 32,300 |
8 Apr 2020 | USD | 17.91 | 18.18 | 17.91 | 18 | 18 | +0.1 (+0.56%) | 85,700 |
7 Apr 2020 | USD | 17.95 | 18.04 | 17.86 | 17.9 | 17.9 | +0.02 (+0.11%) | 21,900 |
6 Apr 2020 | USD | 17.83 | 18 | 17.8 | 17.88 | 17.88 | +0.17 (+0.96%) | 27,600 |
3 Apr 2020 | USD | 17.65 | 18 | 17.61 | 17.71 | 17.71 | +0.01 (+0.06%) | 13,300 |