Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 12.5 | 12.5 | 11 | 11.14 | 11.14 | -1.73 (-13.44%) | 68,400 |
10 Mar 2020 | USD | 13.17 | 13.35 | 12.82 | 12.87 | 12.87 | +0.13 (+1.02%) | 94,900 |
9 Mar 2020 | USD | 13.35 | 13.425 | 12 | 12.74 | 12.74 | -1.92 (-13.10%) | 164,600 |
6 Mar 2020 | USD | 14.9 | 14.954 | 14.42 | 14.66 | 14.66 | -0.41 (-2.72%) | 74,800 |
5 Mar 2020 | USD | 15.37 | 15.37 | 14.8 | 15.07 | 15.07 | -0.28 (-1.82%) | 58,500 |
4 Mar 2020 | USD | 15.44 | 15.44 | 15.1 | 15.35 | 15.35 | +0.11 (+0.72%) | 67,900 |
3 Mar 2020 | USD | 15.8 | 15.8 | 15.14 | 15.24 | 15.24 | -0.29 (-1.87%) | 134,800 |
2 Mar 2020 | USD | 15 | 16.06 | 15 | 15.53 | 15.53 | +0.79 (+5.36%) | 154,400 |
28 Feb 2020 | USD | 15.66 | 15.71 | 14.66 | 14.74 | 14.74 | -1.25 (-7.82%) | 100,100 |
27 Feb 2020 | USD | 16.1 | 16.2 | 15.81 | 15.99 | 15.99 | -0.26 (-1.60%) | 57,700 |
26 Feb 2020 | USD | 16.14 | 16.3 | 16.02 | 16.25 | 16.25 | -0.03 (-0.18%) | 44,600 |
25 Feb 2020 | USD | 16.5 | 16.5 | 16.07 | 16.28 | 16.28 | -0.12 (-0.73%) | 64,400 |
24 Feb 2020 | USD | 16.57 | 16.6 | 16 | 16.4 | 16.4 | -0.2 (-1.20%) | 83,600 |
21 Feb 2020 | USD | 16.48 | 16.75 | 16.44 | 16.6 | 16.6 | +0.08 (+0.48%) | 49,000 |
20 Feb 2020 | USD | 16.75 | 16.75 | 16.45 | 16.52 | 16.52 | -0.13 (-0.78%) | 67,100 |
19 Feb 2020 | USD | 16.5 | 16.78 | 16.45 | 16.65 | 16.65 | +0.26 (+1.59%) | 78,500 |
18 Feb 2020 | USD | 16.52 | 16.629 | 16.35 | 16.39 | 16.39 | +0.08 (+0.49%) | 93,100 |
14 Feb 2020 | USD | 16.49 | 16.49 | 16.25 | 16.31 | 16.31 | 0.0 (0.0%) | 64,900 |
13 Feb 2020 | USD | 16.35 | 16.35 | 16.26 | 16.31 | 16.31 | +0.06 (+0.37%) | 42,700 |
12 Feb 2020 | USD | 16.28 | 16.5 | 16.05 | 16.25 | 16.25 | +0.06 (+0.37%) | 43,200 |
11 Feb 2020 | USD | 16.2 | 16.24 | 16.011 | 16.19 | 16.19 | +0.04 (+0.25%) | 60,700 |
10 Feb 2020 | USD | 16.35 | 16.5 | 16.14 | 16.15 | 16.15 | -0.1 (-0.62%) | 49,600 |
7 Feb 2020 | USD | 16.19 | 16.35 | 16.171 | 16.25 | 16.25 | +0.1 (+0.62%) | 59,200 |
6 Feb 2020 | USD | 16.15 | 16.31 | 16.06 | 16.15 | 16.15 | +0.16 (+1.00%) | 98,100 |
5 Feb 2020 | USD | 16.04 | 16.15 | 15.86 | 15.99 | 15.99 | +0.09 (+0.57%) | 80,800 |
4 Feb 2020 | USD | 15.3 | 16 | 15.25 | 15.9 | 15.9 | +0.97 (+6.50%) | 109,000 |
3 Feb 2020 | USD | 15.66 | 15.8 | 14.81 | 14.93 | 14.93 | -0.85 (-5.39%) | 192,500 |
31 Jan 2020 | USD | 14.83 | 15.78 | 14.5 | 15.78 | 15.78 | +0.89 (+5.98%) | 148,900 |
30 Jan 2020 | USD | 14.74 | 14.94 | 14.16 | 14.89 | 14.89 | 0.0 (0.0%) | 58,200 |
29 Jan 2020 | USD | 15.2 | 15.2 | 14.37 | 14.89 | 14.89 | +0.03 (+0.20%) | 54,400 |