Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 21.85 | 22.76 | 21.39 | 21.54 | 21.54 | +1.12 (+5.48%) | 64,400 |
19 Mar 2020 | USD | 19.26 | 21.31 | 19.01 | 20.42 | 20.42 | -0.93 (-4.36%) | 68,800 |
18 Mar 2020 | USD | 21.73 | 22.31 | 20.5 | 21.35 | 21.35 | -3.62 (-14.50%) | 84,500 |
17 Mar 2020 | USD | 23.67 | 25.45 | 23.5 | 24.97 | 24.97 | +0.5 (+2.04%) | 80,800 |
16 Mar 2020 | USD | 24.84 | 25.31 | 24 | 24.47 | 24.47 | -3.96 (-13.93%) | 64,000 |
13 Mar 2020 | USD | 27.87 | 28.43 | 26.35 | 28.43 | 28.43 | +0.76 (+2.75%) | 106,600 |
12 Mar 2020 | USD | 27.27 | 28.11 | 26.05 | 27.67 | 27.67 | -1.8 (-6.11%) | 77,300 |
11 Mar 2020 | USD | 30.2 | 30.59 | 29.47 | 29.47 | 29.47 | -1.92 (-6.12%) | 54,700 |
10 Mar 2020 | USD | 30.98 | 31.43 | 30.54 | 31.39 | 31.39 | -0.24 (-0.76%) | 57,400 |
9 Mar 2020 | USD | 31.41 | 32.17 | 30.28 | 31.63 | 31.63 | -1.61 (-4.84%) | 28,400 |
6 Mar 2020 | USD | 33.13 | 33.25 | 32.82 | 33.24 | 33.24 | -0.66 (-1.95%) | 29,100 |
5 Mar 2020 | USD | 33.68 | 33.98 | 33.2 | 33.9 | 33.9 | -0.53 (-1.54%) | 61,200 |
4 Mar 2020 | USD | 34.22 | 34.44 | 33.85 | 34.43 | 34.43 | +0.36 (+1.06%) | 33,100 |
3 Mar 2020 | USD | 34.16 | 34.79 | 33.63 | 34.07 | 34.07 | +0.9 (+2.71%) | 46,900 |
2 Mar 2020 | USD | 32.89 | 33.32 | 32.68 | 33.17 | 33.17 | +1.82 (+5.81%) | 40,400 |
28 Feb 2020 | USD | 31.5 | 31.79 | 31.22 | 31.35 | 31.35 | -1.3 (-3.98%) | 40,100 |
27 Feb 2020 | USD | 32.72 | 33.49 | 32.27 | 32.65 | 32.65 | +0.12 (+0.37%) | 25,400 |
26 Feb 2020 | USD | 32.25 | 32.7 | 31.87 | 32.53 | 32.53 | +0.26 (+0.81%) | 29,300 |
25 Feb 2020 | USD | 32.99 | 32.99 | 31.72 | 32.27 | 32.27 | -0.75 (-2.27%) | 34,000 |
24 Feb 2020 | USD | 32.88 | 33.04 | 32.52 | 33.02 | 33.02 | -0.47 (-1.40%) | 17,900 |
21 Feb 2020 | USD | 33.47 | 33.57 | 33.19 | 33.49 | 33.49 | +0.46 (+1.39%) | 19,600 |
20 Feb 2020 | USD | 33.15 | 33.21 | 32.9 | 33.03 | 33.03 | -0.34 (-1.02%) | 22,400 |
19 Feb 2020 | USD | 33.05 | 33.39 | 33.05 | 33.37 | 33.37 | +0.33 (+1.00%) | 16,900 |
18 Feb 2020 | USD | 32.9 | 33.04 | 32.85 | 33.04 | 33.04 | +0.38 (+1.16%) | 19,300 |
14 Feb 2020 | USD | 32.62 | 32.66 | 32.45 | 32.66 | 32.66 | +0.15 (+0.46%) | 20,900 |
13 Feb 2020 | USD | 32.52 | 32.64 | 32.17 | 32.51 | 32.51 | -0.13 (-0.40%) | 18,500 |
12 Feb 2020 | USD | 32.59 | 32.64 | 32.35 | 32.64 | 32.64 | +0.01 (+0.03%) | 133,800 |
11 Feb 2020 | USD | 32.61 | 32.76 | 32.61 | 32.63 | 32.63 | +0.11 (+0.34%) | 98,000 |
10 Feb 2020 | USD | 32.62 | 32.77 | 32.51 | 32.52 | 32.52 | -0.41 (-1.25%) | 33,800 |
7 Feb 2020 | USD | 32.85 | 33.15 | 32.62 | 32.93 | 32.93 | -0.5 (-1.50%) | 61,600 |