Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 16 | 16.1 | 15 | 15.62 | 15.62 | +0.65 (+4.34%) | 1,617,000 |
9 Mar 2020 | USD | 15.4 | 15.4 | 14.37 | 14.97 | 14.97 | -1.72 (-10.31%) | 1,822,300 |
6 Mar 2020 | USD | 17.2 | 17.21 | 16.35 | 16.69 | 16.69 | -1.16 (-6.50%) | 1,232,600 |
5 Mar 2020 | USD | 18.5 | 18.66 | 17.51 | 17.85 | 17.85 | -0.73 (-3.93%) | 842,200 |
4 Mar 2020 | USD | 18.45 | 18.58 | 18.06 | 18.58 | 18.58 | +0.58 (+3.22%) | 519,200 |
3 Mar 2020 | USD | 18.58 | 19.04 | 18 | 18 | 18 | -0.37 (-2.01%) | 799,500 |
2 Mar 2020 | USD | 18.59 | 18.6 | 17.92 | 18.37 | 18.37 | +0.23 (+1.27%) | 731,900 |
28 Feb 2020 | USD | 17.98 | 18.53 | 17.71 | 18.14 | 18.14 | +0.13 (+0.72%) | 1,669,200 |
27 Feb 2020 | USD | 18.7 | 18.92 | 18 | 18.01 | 18.01 | -0.99 (-5.21%) | 1,391,000 |
26 Feb 2020 | USD | 19.31 | 19.58 | 18.74 | 19 | 19 | -1.04 (-5.19%) | 743,600 |
25 Feb 2020 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.0 (0.0%) | 0 |
24 Feb 2020 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 20.69 | 20.69 | 19.88 | 20.04 | 20.04 | -0.65 (-3.14%) | 859,100 |
20 Feb 2020 | USD | 21.19 | 21.19 | 20.61 | 20.69 | 20.69 | -0.39 (-1.85%) | 647,600 |
19 Feb 2020 | USD | 20.49 | 21.08 | 20.24 | 21.08 | 21.08 | +0.59 (+2.88%) | 501,900 |
18 Feb 2020 | USD | 20.2 | 20.51 | 20 | 20.49 | 20.49 | +0.09 (+0.44%) | 414,800 |
17 Feb 2020 | USD | 20.5 | 20.68 | 20.26 | 20.4 | 20.4 | -0.03 (-0.15%) | 294,500 |
14 Feb 2020 | USD | 21.09 | 21.09 | 20.2 | 20.43 | 20.43 | -0.51 (-2.44%) | 638,400 |
13 Feb 2020 | USD | 21.2 | 21.24 | 20.93 | 20.94 | 20.94 | -0.38 (-1.78%) | 315,100 |
12 Feb 2020 | USD | 21.15 | 21.55 | 20.83 | 21.32 | 21.32 | +0.25 (+1.19%) | 401,700 |
11 Feb 2020 | USD | 20.53 | 21.23 | 20.45 | 21.07 | 21.07 | +0.71 (+3.49%) | 443,000 |
10 Feb 2020 | USD | 20.97 | 20.97 | 20.12 | 20.36 | 20.36 | -0.64 (-3.05%) | 484,200 |
7 Feb 2020 | USD | 21.62 | 21.64 | 20.72 | 21 | 21 | -0.62 (-2.87%) | 824,000 |
6 Feb 2020 | USD | 21.75 | 22 | 21.38 | 21.62 | 21.62 | -0.1 (-0.46%) | 585,700 |
5 Feb 2020 | USD | 21.4 | 21.94 | 21.4 | 21.72 | 21.72 | +0.34 (+1.59%) | 1,393,400 |
4 Feb 2020 | USD | 21.27 | 21.5 | 21.15 | 21.38 | 21.38 | +0.41 (+1.96%) | 389,300 |
3 Feb 2020 | USD | 20.6 | 21.13 | 20.5 | 20.97 | 20.97 | +0.3 (+1.45%) | 823,500 |
31 Jan 2020 | USD | 21.25 | 21.25 | 20.62 | 20.67 | 20.67 | -0.58 (-2.73%) | 593,000 |
30 Jan 2020 | USD | 21.32 | 21.34 | 20.84 | 21.25 | 21.25 | -0.13 (-0.61%) | 529,500 |
29 Jan 2020 | USD | 21.7 | 21.78 | 21.32 | 21.38 | 21.38 | -0.26 (-1.20%) | 454,800 |