Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | USD | 12.58 | 13.27 | 12.58 | 13.27 | 13.27 | +0.23 (+1.76%) | 146,668 |
27 Feb 2020 | USD | 13.7 | 13.81 | 13.03 | 13.04 | 13.04 | -0.92 (-6.59%) | 117,823 |
26 Feb 2020 | USD | 13.92 | 14.12 | 13.68 | 13.96 | 13.96 | +0.18 (+1.31%) | 141,293 |
25 Feb 2020 | USD | 14.54 | 14.54 | 13.52 | 13.78 | 13.78 | -0.76 (-5.23%) | 167,117 |
24 Feb 2020 | USD | 14.86 | 14.9309 | 14.48 | 14.54 | 14.54 | -0.7 (-4.59%) | 150,196 |
21 Feb 2020 | USD | 15.34 | 15.46 | 15.16 | 15.24 | 15.24 | +0.07 (+0.46%) | 167,937 |
20 Feb 2020 | USD | 15.23 | 15.6 | 15.105 | 15.17 | 15.17 | 0.0 (0.0%) | 156,792 |
19 Feb 2020 | USD | 15.3 | 15.37 | 15.11 | 15.17 | 15.17 | -0.03 (-0.20%) | 65,367 |
18 Feb 2020 | USD | 15.22 | 15.28 | 15.13 | 15.2 | 15.2 | 0.0 (0.0%) | 61,273 |
14 Feb 2020 | USD | 15.12 | 15.32 | 15.12 | 15.2 | 15.2 | +0.11 (+0.73%) | 123,016 |
13 Feb 2020 | USD | 15.24 | 15.26 | 15.03 | 15.09 | 15.09 | -0.18 (-1.18%) | 78,971 |
12 Feb 2020 | USD | 15.67 | 15.67 | 15.27 | 15.27 | 15.27 | -0.21 (-1.36%) | 70,081 |
11 Feb 2020 | USD | 15.64 | 15.84 | 15.25 | 15.48 | 15.48 | -0.47 (-2.95%) | 83,442 |
10 Feb 2020 | USD | 16.13 | 16.19 | 15.89 | 15.95 | 15.95 | -0.27 (-1.66%) | 58,217 |
7 Feb 2020 | USD | 16.35 | 16.35 | 16.08 | 16.22 | 16.22 | -0.21 (-1.28%) | 50,490 |
6 Feb 2020 | USD | 16.5 | 16.5 | 16.27 | 16.43 | 16.43 | -0.02 (-0.12%) | 49,337 |
5 Feb 2020 | USD | 16.37 | 16.48 | 16.07 | 16.45 | 16.45 | +0.25 (+1.54%) | 65,794 |
4 Feb 2020 | USD | 16.08 | 16.24 | 16.02 | 16.2 | 16.2 | +0.32 (+2.02%) | 45,434 |
3 Feb 2020 | USD | 15.4 | 15.91 | 15.4 | 15.88 | 15.88 | +0.57 (+3.72%) | 116,595 |
31 Jan 2020 | USD | 15.41 | 15.41 | 15.11 | 15.31 | 15.31 | -0.23 (-1.48%) | 122,452 |
30 Jan 2020 | USD | 15.37 | 15.55 | 15.18 | 15.54 | 15.54 | +0.01 (+0.06%) | 55,984 |
29 Jan 2020 | USD | 15.81 | 15.89 | 15.46 | 15.53 | 15.53 | -0.23 (-1.46%) | 90,724 |
28 Jan 2020 | USD | 15.98 | 15.98 | 15.58 | 15.76 | 15.76 | -0.1 (-0.63%) | 65,152 |
27 Jan 2020 | USD | 15.78 | 15.94 | 15.66 | 15.86 | 15.86 | -0.16 (-1.00%) | 50,970 |
24 Jan 2020 | USD | 16.23 | 16.23 | 15.91 | 16.02 | 16.02 | -0.13 (-0.80%) | 69,351 |
23 Jan 2020 | USD | 16.08 | 16.23 | 15.83 | 16.15 | 16.15 | +0.05 (+0.31%) | 71,392 |
22 Jan 2020 | USD | 16.35 | 16.35 | 16.05 | 16.1 | 16.1 | -0.2 (-1.23%) | 45,183 |
21 Jan 2020 | USD | 16.55 | 16.64 | 16.28 | 16.3 | 16.3 | -0.39 (-2.34%) | 57,000 |
17 Jan 2020 | USD | 16.75 | 16.75 | 16.56 | 16.69 | 16.69 | +0.04 (+0.24%) | 50,120 |
16 Jan 2020 | USD | 16.68 | 16.75 | 16.54 | 16.65 | 16.65 | +0.09 (+0.54%) | 54,809 |