Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 13.35 | 14.34 | 13.07 | 14.24 | 14.24 | +1.69 (+13.47%) | 175,800 |
24 Mar 2020 | USD | 12.23 | 12.94 | 11.27 | 12.55 | 12.55 | +1.89 (+17.73%) | 170,200 |
23 Mar 2020 | USD | 11.15 | 11.15 | 10.03 | 10.66 | 10.66 | +0.21 (+2.01%) | 99,500 |
20 Mar 2020 | USD | 9.9 | 10.73 | 9.77 | 10.45 | 10.45 | +0.93 (+9.77%) | 115,900 |
19 Mar 2020 | USD | 10.78 | 11.18 | 8.8 | 9.52 | 9.52 | -0.52 (-5.18%) | 151,600 |
18 Mar 2020 | USD | 10.26 | 10.53 | 10.01 | 10.04 | 10.04 | -0.71 (-6.60%) | 61,500 |
17 Mar 2020 | USD | 10.33 | 11.51 | 10.14 | 10.75 | 10.75 | -0.53 (-4.70%) | 70,600 |
16 Mar 2020 | USD | 10.22 | 11.28 | 10.01 | 11.28 | 11.28 | +0.07 (+0.62%) | 106,100 |
13 Mar 2020 | USD | 12.56 | 12.79 | 10.56 | 11.21 | 11.21 | -1.14 (-9.23%) | 224,400 |
12 Mar 2020 | USD | 14.6 | 14.75 | 12.04 | 12.35 | 12.35 | -3.04 (-19.75%) | 233,000 |
11 Mar 2020 | USD | 16 | 16.15 | 14.97 | 15.39 | 15.39 | -0.93 (-5.70%) | 177,300 |
10 Mar 2020 | USD | 16.35 | 17 | 16.15 | 16.32 | 16.32 | -0.16 (-0.97%) | 57,900 |
9 Mar 2020 | USD | 16.57 | 17.03 | 16.39 | 16.48 | 16.48 | -0.56 (-3.29%) | 47,300 |
6 Mar 2020 | USD | 17.15 | 17.18 | 16.79 | 17.04 | 17.04 | -0.08 (-0.47%) | 28,300 |
5 Mar 2020 | USD | 17.08 | 17.29 | 16.77 | 17.12 | 17.12 | -0.14 (-0.81%) | 43,100 |
4 Mar 2020 | USD | 17.13 | 17.32 | 16.7 | 17.26 | 17.26 | +0.32 (+1.89%) | 45,400 |
3 Mar 2020 | USD | 16.81 | 17.08 | 16.46 | 16.94 | 16.94 | +0.19 (+1.13%) | 115,200 |
2 Mar 2020 | USD | 16.3 | 16.99 | 16.22 | 16.75 | 16.75 | +0.55 (+3.40%) | 167,600 |
28 Feb 2020 | USD | 18.08 | 18.08 | 16.02 | 16.2 | 16.2 | -3 (-15.63%) | 359,800 |
27 Feb 2020 | USD | 18.6 | 19.31 | 18.21 | 19.2 | 19.2 | +0.6 (+3.23%) | 126,300 |
26 Feb 2020 | USD | 18.16 | 18.76 | 17.99 | 18.6 | 18.6 | +0.63 (+3.51%) | 102,000 |
25 Feb 2020 | USD | 17.4 | 18.28 | 17.32 | 17.97 | 17.97 | +0.35 (+1.99%) | 143,400 |
24 Feb 2020 | USD | 18.07 | 18.16 | 17.05 | 17.62 | 17.62 | -0.69 (-3.77%) | 164,900 |
21 Feb 2020 | USD | 18.35 | 18.35 | 18.23 | 18.31 | 18.31 | +0.03 (+0.16%) | 74,800 |
20 Feb 2020 | USD | 17.98 | 18.43 | 17.9 | 18.28 | 18.28 | +0.25 (+1.39%) | 140,900 |
19 Feb 2020 | USD | 18.28 | 18.65 | 17.84 | 18.03 | 18.03 | +0.65 (+3.74%) | 67,100 |
18 Feb 2020 | USD | 16.66 | 17.47 | 16.66 | 17.38 | 17.38 | +0.91 (+5.53%) | 50,500 |
14 Feb 2020 | USD | 16.49 | 16.57 | 16.35 | 16.47 | 16.47 | +0.11 (+0.67%) | 24,000 |
13 Feb 2020 | USD | 16.34 | 16.45 | 16.25 | 16.36 | 16.36 | -0.01 (-0.06%) | 59,700 |
12 Feb 2020 | USD | 16.06 | 16.37 | 15.87 | 16.37 | 16.37 | +0.3 (+1.87%) | 45,200 |