Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 17.48 | 17.63 | 17.44 | 17.51 | 17.51 | -0.29 (-1.63%) | 911,600 |
6 May 2020 | USD | 18 | 18.03 | 17.76 | 17.8 | 17.8 | -0.08 (-0.45%) | 844,300 |
5 May 2020 | USD | 17.93 | 18.05 | 17.83 | 17.88 | 17.88 | +0.12 (+0.68%) | 431,000 |
4 May 2020 | USD | 17.63 | 17.77 | 17.54 | 17.76 | 17.76 | -0.06 (-0.34%) | 732,000 |
1 May 2020 | USD | 17.72 | 17.9 | 17.69 | 17.82 | 17.82 | -0.12 (-0.67%) | 621,100 |
30 Apr 2020 | USD | 18.17 | 18.19 | 17.92 | 17.94 | 17.94 | -0.71 (-3.81%) | 1,220,700 |
29 Apr 2020 | USD | 18.63 | 18.75 | 18.55 | 18.65 | 18.65 | +0.28 (+1.52%) | 922,400 |
28 Apr 2020 | USD | 18.77 | 18.79 | 18.35 | 18.37 | 18.37 | -0.28 (-1.50%) | 1,011,900 |
27 Apr 2020 | USD | 18.56 | 18.78 | 18.47 | 18.65 | 18.65 | +1.09 (+6.21%) | 1,894,300 |
24 Apr 2020 | USD | 17.5 | 17.66 | 17.39 | 17.56 | 17.56 | +0.42 (+2.45%) | 2,138,400 |
23 Apr 2020 | USD | 17.27 | 17.42 | 17.14 | 17.14 | 17.14 | +0.06 (+0.35%) | 745,700 |
22 Apr 2020 | USD | 17.11 | 17.17 | 16.98 | 17.08 | 17.08 | +0.2 (+1.18%) | 1,042,000 |
21 Apr 2020 | USD | 16.93 | 17.04 | 16.73 | 16.88 | 16.88 | -0.02 (-0.12%) | 1,108,000 |
20 Apr 2020 | USD | 16.81 | 17.2 | 16.81 | 16.9 | 16.9 | +0.1 (+0.60%) | 1,035,000 |
17 Apr 2020 | USD | 16.61 | 16.88 | 16.54 | 16.8 | 16.8 | +0.29 (+1.76%) | 1,687,700 |
16 Apr 2020 | USD | 16.62 | 16.66 | 16.34 | 16.51 | 16.51 | -0.22 (-1.32%) | 1,245,300 |
15 Apr 2020 | USD | 16.64 | 16.76 | 16.5 | 16.73 | 16.73 | -0.12 (-0.71%) | 846,100 |
14 Apr 2020 | USD | 16.91 | 17.06 | 16.75 | 16.85 | 16.85 | +0.14 (+0.84%) | 1,257,300 |
13 Apr 2020 | USD | 16.72 | 16.78 | 16.48 | 16.71 | 16.71 | +0.66 (+4.11%) | 1,494,900 |
9 Apr 2020 | USD | 16.02 | 16.27 | 15.93 | 16.05 | 16.05 | -0.01 (-0.06%) | 1,458,100 |
8 Apr 2020 | USD | 15.9 | 16.12 | 15.68 | 16.06 | 16.06 | +0.21 (+1.32%) | 1,306,300 |
7 Apr 2020 | USD | 16.5 | 16.5 | 15.8 | 15.85 | 15.85 | +0.35 (+2.26%) | 1,496,700 |
6 Apr 2020 | USD | 15.34 | 15.52 | 15.21 | 15.5 | 15.5 | +0.91 (+6.24%) | 1,242,600 |
3 Apr 2020 | USD | 14.53 | 14.71 | 14.46 | 14.59 | 14.59 | -0.14 (-0.95%) | 963,700 |
2 Apr 2020 | USD | 14.5 | 14.79 | 14.46 | 14.73 | 14.73 | -0.05 (-0.34%) | 1,146,000 |
1 Apr 2020 | USD | 14.59 | 14.92 | 14.58 | 14.78 | 14.78 | -0.4 (-2.64%) | 1,214,800 |
31 Mar 2020 | USD | 15.35 | 15.36 | 15.06 | 15.18 | 15.18 | -0.45 (-2.88%) | 1,470,900 |
30 Mar 2020 | USD | 15.55 | 15.67 | 15.34 | 15.63 | 15.63 | +0.18 (+1.17%) | 1,426,400 |
27 Mar 2020 | USD | 15.3 | 15.65 | 15.23 | 15.45 | 15.45 | +0.46 (+3.07%) | 1,995,800 |
26 Mar 2020 | USD | 14.72 | 15.16 | 14.69 | 14.99 | 14.99 | +0.16 (+1.08%) | 1,962,700 |