Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 26.04 | 27.73 | 24.71 | 27.42 | 27.42 | -0.09 (-0.33%) | 643,633 |
17 Mar 2020 | USD | 25.11 | 27.99 | 24.42 | 27.51 | 27.51 | +2.5 (+10.00%) | 701,587 |
16 Mar 2020 | USD | 25 | 26 | 23.2 | 25.01 | 25.01 | -1.1 (-4.21%) | 937,534 |
13 Mar 2020 | USD | 27.51 | 27.62 | 23.7606 | 26.11 | 26.11 | +0.13 (+0.50%) | 709,967 |
12 Mar 2020 | USD | 26.18 | 26.85 | 25.01 | 25.98 | 25.98 | -2.03 (-7.25%) | 687,422 |
11 Mar 2020 | USD | 28.15 | 28.38 | 27.035 | 28.01 | 28.01 | -1.03 (-3.55%) | 453,899 |
10 Mar 2020 | USD | 28.76 | 29.46 | 27.62 | 29.04 | 29.04 | +1.41 (+5.10%) | 457,524 |
9 Mar 2020 | USD | 27.07 | 28.2199 | 26.8 | 27.63 | 27.63 | -2.14 (-7.19%) | 685,128 |
6 Mar 2020 | USD | 30.44 | 30.95 | 29.135 | 29.77 | 29.77 | -2.02 (-6.35%) | 427,295 |
5 Mar 2020 | USD | 31.25 | 32.49 | 30.94 | 31.79 | 31.79 | -0.3 (-0.93%) | 514,346 |
4 Mar 2020 | USD | 32.1 | 32.69 | 31.47 | 32.09 | 32.09 | +0.72 (+2.30%) | 321,599 |
3 Mar 2020 | USD | 31.82 | 32.66 | 30.43 | 31.37 | 31.37 | -0.3 (-0.95%) | 364,314 |
2 Mar 2020 | USD | 31.64 | 31.8 | 30.205 | 31.67 | 31.67 | +0.29 (+0.92%) | 680,105 |
28 Feb 2020 | USD | 30.5 | 32.78 | 29.845 | 31.38 | 31.38 | +0.35 (+1.13%) | 1,018,783 |
27 Feb 2020 | USD | 31.3 | 33.33 | 27 | 31.03 | 31.03 | +2.28 (+7.93%) | 2,089,099 |
26 Feb 2020 | USD | 30.51 | 30.71 | 28.75 | 28.75 | 28.75 | -1.68 (-5.52%) | 1,301,440 |
25 Feb 2020 | USD | 31.75 | 32.08 | 29.99 | 30.43 | 30.43 | -1.15 (-3.64%) | 610,454 |
24 Feb 2020 | USD | 32.91 | 33.5 | 31.57 | 31.58 | 31.58 | -3.12 (-8.99%) | 595,471 |
21 Feb 2020 | USD | 35.57 | 35.8 | 34.03 | 34.7 | 34.7 | -0.95 (-2.66%) | 564,589 |
20 Feb 2020 | USD | 35.78 | 36.07 | 35.49 | 35.65 | 35.65 | -0.34 (-0.94%) | 287,661 |
19 Feb 2020 | USD | 36.25 | 36.45 | 35.61 | 35.99 | 35.99 | 0.0 (0.0%) | 456,565 |
18 Feb 2020 | USD | 36.61 | 37.21 | 35.91 | 35.99 | 35.99 | -0.92 (-2.49%) | 279,090 |
14 Feb 2020 | USD | 37.24 | 37.44 | 36.7675 | 36.91 | 36.91 | -0.29 (-0.78%) | 170,111 |
13 Feb 2020 | USD | 38.04 | 38.04 | 36.89 | 37.2 | 37.2 | -1.11 (-2.90%) | 401,530 |
12 Feb 2020 | USD | 37.43 | 38.31 | 36.88 | 38.31 | 38.31 | +1.17 (+3.15%) | 220,960 |
11 Feb 2020 | USD | 35.43 | 37.18 | 35.26 | 37.14 | 37.14 | +2.05 (+5.84%) | 234,205 |
10 Feb 2020 | USD | 35 | 35.72 | 34.631 | 35.09 | 35.09 | -0.16 (-0.45%) | 371,627 |
7 Feb 2020 | USD | 36.44 | 36.44 | 35.07 | 35.25 | 35.25 | -1.46 (-3.98%) | 212,017 |
6 Feb 2020 | USD | 37.02 | 37.18 | 36.33 | 36.71 | 36.71 | -0.03 (-0.08%) | 243,277 |
5 Feb 2020 | USD | 35.31 | 36.82 | 34.93 | 36.74 | 36.74 | +1.96 (+5.64%) | 434,440 |