Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 19.036 | 19.036 | 18.72 | 18.85 | 18.85 | +0.23 (+1.24%) | 8,300 |
22 Apr 2020 | USD | 18.45 | 19.149 | 18.45 | 18.62 | 18.62 | -0.11 (-0.59%) | 1,900 |
21 Apr 2020 | USD | 18.43 | 19.113 | 18.35 | 18.73 | 18.73 | -0.02 (-0.11%) | 54,200 |
20 Apr 2020 | USD | 18.483 | 18.92 | 18.252 | 18.75 | 18.75 | +0.35 (+1.90%) | 57,800 |
17 Apr 2020 | USD | 18.77 | 18.99 | 18.282 | 18.4 | 18.4 | -0.05 (-0.27%) | 15,700 |
16 Apr 2020 | USD | 18.12 | 18.5 | 18.12 | 18.45 | 18.45 | 0.0 (0.0%) | 13,600 |
15 Apr 2020 | USD | 18.725 | 18.725 | 18.306 | 18.45 | 18.45 | -0.55 (-2.89%) | 21,700 |
14 Apr 2020 | USD | 18.8 | 19.311 | 18.8 | 19 | 19 | 0.0 (0.0%) | 16,300 |
13 Apr 2020 | USD | 19.1 | 19.2 | 18.542 | 19 | 19 | 0.0 (0.0%) | 11,700 |
9 Apr 2020 | USD | 18 | 19.35 | 18 | 19 | 19 | +1.22 (+6.86%) | 64,800 |
8 Apr 2020 | USD | 16.61 | 18.394 | 16.32 | 17.78 | 17.78 | +1.68 (+10.43%) | 45,900 |
7 Apr 2020 | USD | 16.5 | 16.9 | 16.1 | 16.1 | 16.1 | +0.3 (+1.90%) | 89,000 |
6 Apr 2020 | USD | 15.52 | 16.604 | 15.15 | 15.8 | 15.8 | +0.49 (+3.20%) | 129,800 |
3 Apr 2020 | USD | 16.4 | 17.05 | 15.296 | 15.31 | 15.31 | -1.09 (-6.65%) | 13,000 |
2 Apr 2020 | USD | 16.525 | 16.65 | 16.3 | 16.4 | 16.4 | 0.0 (0.0%) | 3,200 |
1 Apr 2020 | USD | 17.66 | 17.66 | 16.4 | 16.4 | 16.4 | -1.96 (-10.68%) | 14,500 |
31 Mar 2020 | USD | 17.5 | 18.4 | 17.418 | 18.36 | 18.36 | +0.904 (+5.18%) | 12,700 |
30 Mar 2020 | USD | 17.5 | 17.8 | 17 | 17.456 | 17.456 | -0.244 (-1.38%) | 9,500 |
27 Mar 2020 | USD | 16.25 | 18 | 16.1 | 17.7 | 17.7 | +0.75 (+4.42%) | 21,900 |
26 Mar 2020 | USD | 14.25 | 16.95 | 14.15 | 16.95 | 16.95 | +3.57 (+26.68%) | 34,800 |
25 Mar 2020 | USD | 14.38 | 15.23 | 13.38 | 13.38 | 13.38 | -0.72 (-5.11%) | 157,500 |
24 Mar 2020 | USD | 13.1 | 14.5 | 12.925 | 14.1 | 14.1 | +1.5 (+11.90%) | 96,400 |
23 Mar 2020 | USD | 12.81 | 14.142 | 12.5 | 12.6 | 12.6 | -2.16 (-14.63%) | 36,400 |
20 Mar 2020 | USD | 14 | 16.79 | 13.817 | 14.76 | 14.76 | +1.31 (+9.74%) | 28,500 |
19 Mar 2020 | USD | 10.67 | 13.53 | 10.11 | 13.45 | 13.45 | +2.45 (+22.27%) | 65,700 |
18 Mar 2020 | USD | 15.869 | 16.299 | 10.52 | 11 | 11 | -6.781 (-38.14%) | 49,700 |
17 Mar 2020 | USD | 17 | 17.781 | 16.02 | 17.781 | 17.781 | +0.771 (+4.53%) | 33,000 |
16 Mar 2020 | USD | 18.85 | 18.85 | 16.95 | 17.01 | 17.01 | -2.365 (-12.21%) | 13,400 |
13 Mar 2020 | USD | 21.703 | 21.703 | 19.28 | 19.375 | 19.375 | +0.115 (+0.60%) | 26,900 |
12 Mar 2020 | USD | 22.82 | 22.82 | 17.5 | 19.26 | 19.26 | -3.24 (-14.40%) | 24,400 |