Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | USD | 13.78 | 14.22 | 13.45 | 14.06 | 14.06 | +0.33 (+2.40%) | 1,204,289 |
28 Feb 2020 | USD | 13.38 | 14.2 | 13.36 | 13.73 | 13.73 | -0.15 (-1.08%) | 1,023,776 |
27 Feb 2020 | USD | 13.65 | 14.48 | 13.06 | 13.88 | 13.88 | +0.09 (+0.65%) | 1,196,471 |
26 Feb 2020 | USD | 14.24 | 14.7 | 13.78 | 13.79 | 13.79 | +0.2 (+1.47%) | 1,377,203 |
25 Feb 2020 | USD | 14.29 | 14.304 | 13.34 | 13.59 | 13.59 | -0.71 (-4.97%) | 1,365,714 |
24 Feb 2020 | USD | 14.17 | 14.575 | 13.68 | 14.3 | 14.3 | -0.38 (-2.59%) | 1,413,743 |
21 Feb 2020 | USD | 14.37 | 14.82 | 13.96 | 14.68 | 14.68 | +0.29 (+2.02%) | 1,436,368 |
20 Feb 2020 | USD | 13.79 | 14.48 | 13.6 | 14.39 | 14.39 | +0.57 (+4.12%) | 1,027,281 |
19 Feb 2020 | USD | 14.06 | 14.17 | 13.33 | 13.82 | 13.82 | -0.36 (-2.54%) | 1,728,999 |
18 Feb 2020 | USD | 14.69 | 14.92 | 14.17 | 14.18 | 14.18 | -0.57 (-3.86%) | 1,604,097 |
14 Feb 2020 | USD | 14.75 | 14.95 | 14.6 | 14.75 | 14.75 | -0.02 (-0.14%) | 1,594,593 |
13 Feb 2020 | USD | 14.82 | 14.8625 | 14.26 | 14.77 | 14.77 | -0.1 (-0.67%) | 1,750,365 |
12 Feb 2020 | USD | 15.01 | 15.0901 | 14.53 | 14.87 | 14.87 | -0.11 (-0.73%) | 1,865,346 |
11 Feb 2020 | USD | 15.69 | 15.99 | 14.915 | 14.98 | 14.98 | -0.57 (-3.67%) | 2,110,792 |
10 Feb 2020 | USD | 15.05 | 15.83 | 14.47 | 15.55 | 15.55 | +0.51 (+3.39%) | 1,880,246 |
7 Feb 2020 | USD | 14.85 | 15.49 | 14.52 | 15.04 | 15.04 | +0.02 (+0.13%) | 2,459,795 |
6 Feb 2020 | USD | 16.6 | 16.82 | 15.01 | 15.02 | 15.02 | -1.54 (-9.30%) | 4,551,604 |
5 Feb 2020 | USD | 18.5 | 18.75 | 16.05 | 16.56 | 16.56 | -10.32 (-38.39%) | 6,475,454 |
4 Feb 2020 | USD | 28 | 28.01 | 26.7 | 26.88 | 26.88 | -0.59 (-2.15%) | 1,118,379 |
3 Feb 2020 | USD | 28.88 | 29.29 | 27.34 | 27.47 | 27.47 | -1.25 (-4.35%) | 831,931 |
31 Jan 2020 | USD | 29.07 | 29.17 | 28.38 | 28.72 | 28.72 | -0.61 (-2.08%) | 508,747 |
30 Jan 2020 | USD | 29.9 | 30.24 | 29.275 | 29.33 | 29.33 | -0.92 (-3.04%) | 454,953 |
29 Jan 2020 | USD | 30.98 | 31.19 | 30.09 | 30.25 | 30.25 | -0.45 (-1.47%) | 385,392 |
28 Jan 2020 | USD | 30.16 | 30.84 | 29.89 | 30.7 | 30.7 | +0.86 (+2.88%) | 776,018 |
27 Jan 2020 | USD | 30.9 | 31.24 | 29.71 | 29.84 | 29.84 | -2 (-6.28%) | 513,544 |
24 Jan 2020 | USD | 32.35 | 32.61 | 31.56 | 31.84 | 31.84 | -0.42 (-1.30%) | 294,532 |
23 Jan 2020 | USD | 31.2 | 32.49 | 30.4 | 32.26 | 32.26 | +1.09 (+3.50%) | 468,469 |
22 Jan 2020 | USD | 31.06 | 31.19 | 30.51 | 31.17 | 31.17 | +0.43 (+1.40%) | 672,301 |
21 Jan 2020 | USD | 31.62 | 31.798 | 30.6 | 30.74 | 30.74 | -1.05 (-3.30%) | 702,276 |
17 Jan 2020 | USD | 33.19 | 33.39 | 31.75 | 31.79 | 31.79 | -1.21 (-3.67%) | 590,715 |