Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | USD | 20.73 | 20.85 | 19.9 | 20.04 | 20.04 | -0.34 (-1.67%) | 25,100 |
6 Apr 2020 | USD | 19.66 | 20.39 | 19.44 | 20.38 | 20.38 | +1.59 (+8.46%) | 50,200 |
3 Apr 2020 | USD | 19.38 | 19.56 | 18.5 | 18.79 | 18.79 | -0.62 (-3.19%) | 17,600 |
2 Apr 2020 | USD | 19.17 | 19.66 | 18.92 | 19.41 | 19.41 | +0.54 (+2.86%) | 40,600 |
1 Apr 2020 | USD | 19.58 | 19.58 | 18.79 | 18.87 | 18.87 | -0.96 (-4.84%) | 33,000 |
31 Mar 2020 | USD | 20.11 | 20.37 | 19.7 | 19.83 | 19.83 | +0.08 (+0.41%) | 56,000 |
30 Mar 2020 | USD | 19.49 | 19.75 | 19.02 | 19.75 | 19.75 | +0.26 (+1.33%) | 23,100 |
27 Mar 2020 | USD | 19.64 | 19.65 | 19.07 | 19.49 | 19.49 | -1.28 (-6.16%) | 17,600 |
26 Mar 2020 | USD | 20.05 | 21.07 | 19.96 | 20.77 | 20.77 | +1.82 (+9.60%) | 66,600 |
25 Mar 2020 | USD | 18.29 | 19.17 | 18.23 | 18.95 | 18.95 | +0.96 (+5.34%) | 110,400 |
24 Mar 2020 | USD | 18.68 | 18.68 | 17.75 | 17.99 | 17.99 | -0.05 (-0.28%) | 57,900 |
23 Mar 2020 | USD | 18.51 | 18.79 | 17.78 | 18.04 | 18.04 | -1.53 (-7.82%) | 160,700 |
20 Mar 2020 | USD | 20.8 | 21.02 | 19.4 | 19.57 | 19.57 | -0.55 (-2.73%) | 42,200 |
19 Mar 2020 | USD | 20.15 | 20.33 | 19.69 | 20.12 | 20.12 | -0.69 (-3.32%) | 32,000 |
18 Mar 2020 | USD | 21.5 | 22.21 | 20.49 | 20.81 | 20.81 | -3.42 (-14.11%) | 32,200 |
17 Mar 2020 | USD | 23.12 | 24.23 | 22.6 | 24.23 | 24.23 | +1.77 (+7.88%) | 57,500 |
16 Mar 2020 | USD | 22.26 | 23.31 | 21.64 | 22.46 | 22.46 | -2.24 (-9.07%) | 32,500 |
13 Mar 2020 | USD | 25.13 | 25.45 | 23.81 | 24.7 | 24.7 | +1.89 (+8.29%) | 50,300 |
12 Mar 2020 | USD | 23.52 | 23.84 | 21.81 | 22.81 | 22.81 | -4.18 (-15.49%) | 73,800 |
11 Mar 2020 | USD | 27.79 | 27.79 | 26.94 | 26.99 | 26.99 | -1.48 (-5.20%) | 25,700 |
10 Mar 2020 | USD | 28.03 | 28.47 | 27.4 | 28.47 | 28.47 | +0.97 (+3.53%) | 49,000 |
9 Mar 2020 | USD | 27.22 | 27.6 | 26.3 | 27.5 | 27.5 | -1.44 (-4.98%) | 37,500 |
6 Mar 2020 | USD | 29.07 | 29.19 | 28.69 | 28.94 | 28.94 | -0.25 (-0.86%) | 25,300 |
5 Mar 2020 | USD | 30.04 | 30.28 | 29 | 29.19 | 29.19 | -0.97 (-3.22%) | 25,400 |
4 Mar 2020 | USD | 30.36 | 30.38 | 30.08 | 30.16 | 30.16 | -0.65 (-2.11%) | 99,200 |
3 Mar 2020 | USD | 30.6 | 31.55 | 30.38 | 30.81 | 30.81 | +0.21 (+0.69%) | 26,600 |
2 Mar 2020 | USD | 30.24 | 30.6 | 30.01 | 30.6 | 30.6 | 0.0 (0.0%) | 27,400 |
28 Feb 2020 | USD | 30.43 | 30.8 | 30.06 | 30.6 | 30.6 | -1.3 (-4.08%) | 76,500 |
27 Feb 2020 | USD | 32.26 | 32.26 | 31.8 | 31.9 | 31.9 | -0.72 (-2.21%) | 12,000 |
26 Feb 2020 | USD | 32.8 | 33.08 | 32.58 | 32.62 | 32.62 | +0.12 (+0.37%) | 14,400 |