Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 16 | 16 | 15.8 | 15.9 | 15.9 | 0.0 (0.0%) | 872,400 |
10 Mar 2020 | USD | 15.9 | 16 | 15.8 | 15.9 | 15.9 | 0.0 (0.0%) | 132,100 |
9 Mar 2020 | USD | 16 | 16 | 15.9 | 15.9 | 15.9 | -0.2 (-1.24%) | 1,373,800 |
6 Mar 2020 | USD | 16.3 | 16.3 | 16.1 | 16.1 | 16.1 | -0.3 (-1.83%) | 156,100 |
5 Mar 2020 | USD | 16.3 | 16.5 | 16.3 | 16.4 | 16.4 | +0.1 (+0.61%) | 313,000 |
4 Mar 2020 | USD | 16.3 | 16.4 | 16.1 | 16.3 | 16.3 | -0.2 (-1.21%) | 181,000 |
3 Mar 2020 | USD | 16.4 | 16.5 | 16.2 | 16.5 | 16.5 | +0.2 (+1.23%) | 947,000 |
2 Mar 2020 | USD | 16.2 | 16.4 | 16.2 | 16.3 | 16.3 | +0.1 (+0.62%) | 863,400 |
28 Feb 2020 | USD | 17 | 17 | 16.2 | 16.2 | 16.2 | -1 (-5.81%) | 2,430,400 |
27 Feb 2020 | USD | 17.1 | 17.2 | 16.9 | 17.2 | 17.2 | +0.3 (+1.78%) | 1,257,900 |
26 Feb 2020 | USD | 17.1 | 17.3 | 16.9 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,585,800 |
25 Feb 2020 | USD | 17.4 | 17.5 | 17 | 17 | 17 | -0.5 (-2.86%) | 807,400 |
24 Feb 2020 | USD | 17.9 | 17.9 | 17.3 | 17.5 | 17.5 | -0.4 (-2.23%) | 807,400 |
21 Feb 2020 | USD | 17.4 | 18 | 16.9 | 17.9 | 17.9 | +0.1 (+0.56%) | 1,397,900 |
20 Feb 2020 | USD | 18.5 | 18.5 | 17.8 | 17.8 | 17.8 | -1 (-5.32%) | 1,805,200 |
19 Feb 2020 | USD | 19.3 | 19.3 | 18.5 | 18.8 | 18.8 | -0.5 (-2.59%) | 682,500 |
18 Feb 2020 | USD | 20.2 | 20.2 | 19.2 | 19.3 | 19.3 | -0.9 (-4.46%) | 750,000 |
17 Feb 2020 | USD | 20.4 | 20.4 | 20.1 | 20.2 | 20.2 | -0.2 (-0.98%) | 254,900 |
14 Feb 2020 | USD | 21.1 | 21.2 | 20.1 | 20.4 | 20.4 | -0.8 (-3.77%) | 1,055,900 |
13 Feb 2020 | USD | 21.6 | 21.6 | 21.1 | 21.2 | 21.2 | -0.4 (-1.85%) | 336,600 |
12 Feb 2020 | USD | 22 | 22 | 21.6 | 21.6 | 21.6 | -0.4 (-1.82%) | 313,800 |
11 Feb 2020 | USD | 22.2 | 22.2 | 22 | 22 | 22 | -0.2 (-0.90%) | 124,100 |
10 Feb 2020 | USD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
7 Feb 2020 | USD | 22.2 | 22.2 | 22.1 | 22.2 | 22.2 | 0.0 (0.0%) | 212,000 |
6 Feb 2020 | USD | 22.4 | 22.4 | 22.2 | 22.2 | 22.2 | -0.2 (-0.89%) | 302,700 |
5 Feb 2020 | USD | 22.3 | 22.7 | 22.3 | 22.4 | 22.4 | +0.2 (+0.90%) | 90,200 |
4 Feb 2020 | USD | 22.4 | 22.4 | 22.2 | 22.2 | 22.2 | -0.2 (-0.89%) | 213,800 |
3 Feb 2020 | USD | 22.6 | 22.6 | 22.3 | 22.4 | 22.4 | -0.2 (-0.88%) | 238,400 |
31 Jan 2020 | USD | 22.8 | 22.9 | 22.6 | 22.6 | 22.6 | -0.2 (-0.88%) | 127,300 |
30 Jan 2020 | USD | 22.8 | 22.9 | 22.7 | 22.8 | 22.8 | 0.0 (0.0%) | 126,900 |