Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 17.1 | 17.85 | 16.665 | 17.66 | 17.66 | +1.24 (+7.55%) | 3,086,845 |
20 Mar 2020 | USD | 17.34 | 17.91 | 16.34 | 16.42 | 16.42 | +0.21 (+1.30%) | 3,258,871 |
19 Mar 2020 | USD | 15.36 | 16.77 | 15 | 16.21 | 16.21 | +0.35 (+2.21%) | 4,899,987 |
18 Mar 2020 | USD | 15.99 | 16.81 | 14.67 | 15.86 | 15.86 | -2.5 (-13.62%) | 3,475,258 |
17 Mar 2020 | USD | 17.805 | 18.5 | 17.28 | 18.36 | 18.36 | +1.12 (+6.50%) | 4,437,219 |
16 Mar 2020 | USD | 16.96 | 18.99 | 16.22 | 17.24 | 17.24 | -4.09 (-19.17%) | 4,661,268 |
13 Mar 2020 | USD | 22.35 | 22.35 | 19.68 | 21.33 | 21.33 | +1.81 (+9.27%) | 4,397,165 |
12 Mar 2020 | USD | 21.07 | 21.24 | 19.48 | 19.52 | 19.52 | -3.35 (-14.65%) | 4,393,337 |
11 Mar 2020 | USD | 23.62 | 23.86 | 22.55 | 22.87 | 22.87 | -1.83 (-7.41%) | 4,643,353 |
10 Mar 2020 | USD | 25.41 | 25.41 | 23.855 | 24.7 | 24.7 | +1.24 (+5.29%) | 5,387,045 |
9 Mar 2020 | USD | 23.86 | 24.76 | 19.8 | 23.46 | 23.46 | -2.85 (-10.83%) | 4,497,668 |
6 Mar 2020 | USD | 26.26 | 26.72 | 25.89 | 26.31 | 26.31 | -0.6 (-2.23%) | 3,559,867 |
5 Mar 2020 | USD | 26.98 | 27.53 | 26.75 | 26.91 | 26.91 | -1.15 (-4.10%) | 2,618,684 |
4 Mar 2020 | USD | 27.57 | 28.08 | 27.22 | 28.06 | 28.06 | +0.49 (+1.78%) | 4,008,008 |
3 Mar 2020 | USD | 28.14 | 28.66 | 27.2 | 27.57 | 27.57 | -0.26 (-0.93%) | 6,458,103 |
2 Mar 2020 | USD | 26.91 | 27.85 | 26.43 | 27.83 | 27.83 | +0.43 (+1.57%) | 5,070,682 |
28 Feb 2020 | USD | 26.06 | 27.46 | 25.98 | 27.4 | 27.4 | +0.64 (+2.39%) | 7,098,155 |
27 Feb 2020 | USD | 27.22 | 27.69 | 26.683 | 26.76 | 26.76 | -1.78 (-6.24%) | 7,411,972 |
26 Feb 2020 | USD | 28.8 | 29.2 | 28.44 | 28.54 | 28.54 | +0.53 (+1.89%) | 4,489,691 |
25 Feb 2020 | USD | 28.77 | 28.83 | 27.905 | 28.01 | 28.01 | -0.33 (-1.16%) | 5,235,076 |
24 Feb 2020 | USD | 28.01 | 28.79 | 27.96 | 28.34 | 28.34 | -2.16 (-7.08%) | 4,680,291 |
21 Feb 2020 | USD | 31.35 | 31.39 | 30.4 | 30.5 | 30.5 | -0.82 (-2.62%) | 2,877,913 |
20 Feb 2020 | USD | 31.44 | 31.81 | 30.88 | 31.32 | 31.32 | -0.24 (-0.76%) | 2,190,487 |
19 Feb 2020 | USD | 30.96 | 31.63 | 30.94 | 31.56 | 31.56 | +1.23 (+4.06%) | 2,279,136 |
18 Feb 2020 | USD | 29.99 | 30.33 | 29.87 | 30.33 | 30.33 | -0.9 (-2.88%) | 3,129,396 |
14 Feb 2020 | USD | 31.23 | 31.58 | 31.11 | 31.23 | 31.23 | -0.54 (-1.70%) | 2,274,457 |
13 Feb 2020 | USD | 31.55 | 31.98 | 31.38 | 31.77 | 31.77 | +0.48 (+1.53%) | 2,536,523 |
12 Feb 2020 | USD | 31.08 | 31.38 | 31.0405 | 31.29 | 31.29 | +0.35 (+1.13%) | 2,552,978 |
11 Feb 2020 | USD | 30.57 | 31 | 30.525 | 30.94 | 30.94 | +0.58 (+1.91%) | 2,369,681 |
10 Feb 2020 | USD | 29.77 | 30.41 | 29.71 | 30.36 | 30.36 | +0.75 (+2.53%) | 2,588,595 |