Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | USD | 16.66 | 17.65 | 16.54 | 16.6 | 16.6 | +0.08 (+0.48%) | 39,218 |
6 Apr 2020 | USD | 16.21 | 16.56 | 16.2 | 16.52 | 16.52 | +1 (+6.44%) | 20,332 |
3 Apr 2020 | USD | 16.38 | 16.86 | 15.48 | 15.52 | 15.52 | -1.08 (-6.51%) | 41,615 |
2 Apr 2020 | USD | 16.15 | 17.005 | 15.82 | 16.6 | 16.6 | +0.39 (+2.41%) | 36,043 |
1 Apr 2020 | USD | 16.3 | 17.04 | 15.31 | 16.21 | 16.21 | -0.79 (-4.65%) | 24,792 |
31 Mar 2020 | USD | 16.69 | 17.05 | 16 | 17 | 17 | +0.21 (+1.25%) | 50,751 |
30 Mar 2020 | USD | 16.55 | 16.79 | 16.36 | 16.79 | 16.79 | +0.4 (+2.44%) | 30,017 |
27 Mar 2020 | USD | 16.39 | 17.14 | 15.82 | 16.39 | 16.39 | -0.52 (-3.08%) | 20,550 |
26 Mar 2020 | USD | 15.2 | 16.91 | 15.15 | 16.91 | 16.91 | +1.78 (+11.76%) | 21,986 |
25 Mar 2020 | USD | 14.81 | 16.24 | 14.114 | 15.13 | 15.13 | +0.39 (+2.65%) | 25,547 |
24 Mar 2020 | USD | 13.84 | 15.08 | 13.08 | 14.74 | 14.74 | +1.73 (+13.30%) | 51,977 |
23 Mar 2020 | USD | 13 | 13.49 | 12.0648 | 13.01 | 13.01 | -0.02 (-0.15%) | 24,727 |
20 Mar 2020 | USD | 13.36 | 13.36 | 12.19 | 13.03 | 13.03 | -0.47 (-3.48%) | 52,212 |
19 Mar 2020 | USD | 10.96 | 13.835 | 10.96 | 13.5 | 13.5 | +1.99 (+17.29%) | 79,602 |
18 Mar 2020 | USD | 14.91 | 15 | 11.43 | 11.51 | 11.51 | -3.69 (-24.28%) | 44,653 |
17 Mar 2020 | USD | 15.85 | 15.85 | 14.01 | 15.2 | 15.2 | -0.51 (-3.25%) | 163,287 |
16 Mar 2020 | USD | 16.79 | 17.08 | 15.59 | 15.71 | 15.71 | -2.89 (-15.54%) | 47,494 |
13 Mar 2020 | USD | 18.48 | 18.8 | 16.66 | 18.6 | 18.6 | +1.7 (+10.06%) | 344,900 |
12 Mar 2020 | USD | 19 | 19.5 | 16.76 | 16.9 | 16.9 | -1 (-5.59%) | 469,438 |
11 Mar 2020 | USD | 18.22 | 19.13 | 17.57 | 17.9 | 17.9 | -0.68 (-3.66%) | 17,565 |
10 Mar 2020 | USD | 18.44 | 18.78 | 18.25 | 18.58 | 18.58 | +1.01 (+5.75%) | 30,776 |
9 Mar 2020 | USD | 19.6 | 19.6 | 16.63 | 17.57 | 17.57 | -2.98 (-14.50%) | 15,859 |
6 Mar 2020 | USD | 20.15 | 21.28 | 19.8 | 20.55 | 20.55 | -0.23 (-1.11%) | 14,659 |
5 Mar 2020 | USD | 21 | 21.16 | 19.75 | 20.78 | 20.78 | -0.51 (-2.40%) | 15,996 |
4 Mar 2020 | USD | 21.78 | 21.78 | 20.87 | 21.29 | 21.29 | -0.21 (-0.98%) | 16,275 |
3 Mar 2020 | USD | 21.82 | 21.9 | 21.27 | 21.5 | 21.5 | -0.38 (-1.74%) | 22,983 |
2 Mar 2020 | USD | 21.8 | 21.9199 | 20.9381 | 21.88 | 21.88 | -0.04 (-0.18%) | 26,270 |
28 Feb 2020 | USD | 22.06 | 22.5 | 21.5 | 21.92 | 21.92 | -0.69 (-3.05%) | 28,014 |
27 Feb 2020 | USD | 22.88 | 22.9499 | 22.55 | 22.61 | 22.61 | -0.59 (-2.54%) | 11,989 |
26 Feb 2020 | USD | 23.838 | 23.838 | 22.6649 | 23.2 | 23.2 | -0.33 (-1.40%) | 5,888 |