Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | USD | 16.89 | 17.78 | 16.7 | 17.53 | 17.53 | +0.8 (+4.78%) | 204,000 |
18 Feb 2020 | USD | 17.37 | 17.44 | 16.5 | 16.73 | 16.73 | -0.8 (-4.56%) | 198,600 |
14 Feb 2020 | USD | 18.4 | 18.88 | 17.24 | 17.53 | 17.53 | -0.79 (-4.31%) | 150,700 |
13 Feb 2020 | USD | 18.16 | 18.63 | 18.06 | 18.32 | 18.32 | +0.06 (+0.33%) | 180,700 |
12 Feb 2020 | USD | 18.64 | 19.195 | 17.971 | 18.26 | 18.26 | +0.02 (+0.11%) | 346,600 |
11 Feb 2020 | USD | 19.08 | 19.4 | 18.09 | 18.24 | 18.24 | -0.45 (-2.41%) | 191,600 |
10 Feb 2020 | USD | 19.55 | 19.72 | 18.4 | 18.69 | 18.69 | -1.1 (-5.56%) | 225,700 |
7 Feb 2020 | USD | 20.98 | 21.045 | 19.75 | 19.79 | 19.79 | -1.48 (-6.96%) | 227,800 |
6 Feb 2020 | USD | 21.69 | 21.85 | 20.78 | 21.27 | 21.27 | -0.41 (-1.89%) | 156,000 |
5 Feb 2020 | USD | 20.38 | 21.96 | 20.38 | 21.68 | 21.68 | +1.74 (+8.73%) | 146,000 |
4 Feb 2020 | USD | 20.57 | 21 | 19.87 | 19.94 | 19.94 | -0.18 (-0.89%) | 168,400 |
3 Feb 2020 | USD | 21.38 | 21.38 | 20.1 | 20.12 | 20.12 | -1.25 (-5.85%) | 172,800 |
31 Jan 2020 | USD | 21.82 | 21.915 | 21.056 | 21.37 | 21.37 | -0.83 (-3.74%) | 186,700 |
30 Jan 2020 | USD | 21.91 | 22.76 | 21.47 | 22.2 | 22.2 | -0.09 (-0.40%) | 162,200 |
29 Jan 2020 | USD | 22.53 | 22.73 | 21.91 | 22.29 | 22.29 | -0.06 (-0.27%) | 197,700 |
28 Jan 2020 | USD | 22.17 | 22.48 | 21.51 | 22.35 | 22.35 | +0.39 (+1.78%) | 290,800 |
27 Jan 2020 | USD | 23.15 | 23.34 | 21.9 | 21.96 | 21.96 | -1.9 (-7.96%) | 233,100 |
24 Jan 2020 | USD | 25.1 | 25.1 | 23.4 | 23.86 | 23.86 | -1.39 (-5.50%) | 185,700 |
23 Jan 2020 | USD | 26.38 | 26.5 | 24.88 | 25.25 | 25.25 | -1.43 (-5.36%) | 173,500 |
22 Jan 2020 | USD | 27.19 | 27.76 | 26.6 | 26.68 | 26.68 | -0.65 (-2.38%) | 85,700 |
21 Jan 2020 | USD | 27.87 | 27.94 | 26.88 | 27.33 | 27.33 | -0.92 (-3.26%) | 274,700 |
17 Jan 2020 | USD | 29.16 | 29.16 | 27.83 | 28.25 | 28.25 | -0.66 (-2.28%) | 116,400 |
16 Jan 2020 | USD | 29.38 | 29.78 | 28.83 | 28.91 | 28.91 | -0.35 (-1.20%) | 159,700 |
15 Jan 2020 | USD | 29.47 | 29.47 | 28.865 | 29.26 | 29.26 | -0.46 (-1.55%) | 131,200 |
14 Jan 2020 | USD | 29.5 | 30.07 | 29.18 | 29.72 | 29.72 | +0.24 (+0.81%) | 84,500 |
13 Jan 2020 | USD | 29.61 | 30.04 | 29.115 | 29.48 | 29.48 | -0.23 (-0.77%) | 111,800 |
10 Jan 2020 | USD | 30.41 | 30.41 | 29.435 | 29.71 | 29.71 | -0.73 (-2.40%) | 89,900 |
9 Jan 2020 | USD | 30.44 | 30.55 | 29.88 | 30.44 | 30.44 | -0.16 (-0.52%) | 149,800 |
8 Jan 2020 | USD | 31.77 | 32 | 30.28 | 30.6 | 30.6 | -1.43 (-4.46%) | 136,200 |
7 Jan 2020 | USD | 31.91 | 32.05 | 31.2 | 32.03 | 32.03 | +0.08 (+0.25%) | 101,500 |