Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 14.46 | 14.76 | 14.33 | 14.44 | 14.44 | -0.01 (-0.07%) | 102,200 |
22 Apr 2020 | USD | 14.45 | 14.69 | 14.34 | 14.45 | 14.45 | +0.15 (+1.05%) | 50,200 |
21 Apr 2020 | USD | 14.15 | 14.51 | 14.11 | 14.3 | 14.3 | -0.97 (-6.35%) | 78,000 |
20 Apr 2020 | USD | 15.27 | 15.48 | 15.18 | 15.27 | 15.27 | -0.4 (-2.55%) | 109,800 |
17 Apr 2020 | USD | 15.55 | 15.75 | 15.49 | 15.67 | 15.67 | +0.3 (+1.95%) | 72,900 |
16 Apr 2020 | USD | 15.53 | 15.57 | 15.26 | 15.37 | 15.37 | +0.01 (+0.07%) | 110,100 |
15 Apr 2020 | USD | 15.31 | 15.47 | 15.26 | 15.36 | 15.36 | -0.11 (-0.71%) | 125,400 |
14 Apr 2020 | USD | 15.45 | 15.55 | 15.27 | 15.47 | 15.47 | +0.43 (+2.86%) | 155,200 |
13 Apr 2020 | USD | 14.77 | 15.19 | 14.62 | 15.04 | 15.04 | -0.18 (-1.18%) | 112,300 |
9 Apr 2020 | USD | 15.2 | 15.35 | 15.13 | 15.22 | 15.22 | +0.14 (+0.93%) | 125,600 |
8 Apr 2020 | USD | 14.72 | 15.38 | 14.47 | 15.08 | 15.08 | 0.0 (0.0%) | 102,800 |
7 Apr 2020 | USD | 15.19 | 15.31 | 14.89 | 15.08 | 15.08 | +0.44 (+3.01%) | 67,200 |
6 Apr 2020 | USD | 14.4 | 14.77 | 14.37 | 14.64 | 14.64 | 0.0 (0.0%) | 94,000 |
3 Apr 2020 | USD | 14.67 | 14.82 | 14.34 | 14.64 | 14.64 | -0.18 (-1.21%) | 82,100 |
2 Apr 2020 | USD | 14.62 | 15.13 | 14.52 | 14.82 | 14.82 | -0.08 (-0.54%) | 80,400 |
1 Apr 2020 | USD | 15.02 | 15.29 | 14.76 | 14.9 | 14.9 | +0.36 (+2.48%) | 71,800 |
31 Mar 2020 | USD | 14.36 | 14.68 | 14.2 | 14.54 | 14.54 | -0.16 (-1.09%) | 84,700 |
30 Mar 2020 | USD | 14.48 | 14.75 | 14.26 | 14.7 | 14.7 | +0.66 (+4.70%) | 162,100 |
27 Mar 2020 | USD | 13.66 | 14.27 | 13.63 | 14.04 | 14.04 | -0.39 (-2.70%) | 82,800 |
26 Mar 2020 | USD | 13.91 | 14.48 | 13.85 | 14.43 | 14.43 | +0.9 (+6.65%) | 106,500 |
25 Mar 2020 | USD | 13.2 | 14 | 13.01 | 13.53 | 13.53 | +0.24 (+1.81%) | 95,100 |
24 Mar 2020 | USD | 13.35 | 13.35 | 12.99 | 13.29 | 13.29 | +0.47 (+3.67%) | 160,600 |
23 Mar 2020 | USD | 13.01 | 13.27 | 12.61 | 12.82 | 12.82 | -0.6 (-4.47%) | 110,400 |
20 Mar 2020 | USD | 13.59 | 13.71 | 12.65 | 13.42 | 13.42 | -0.42 (-3.03%) | 136,900 |
19 Mar 2020 | USD | 12.81 | 13.96 | 12.76 | 13.84 | 13.84 | +0.84 (+6.46%) | 208,000 |
18 Mar 2020 | USD | 13.58 | 13.91 | 12.68 | 13 | 13 | -0.74 (-5.39%) | 137,100 |
17 Mar 2020 | USD | 13.46 | 13.9 | 13.32 | 13.74 | 13.74 | +0.96 (+7.51%) | 212,900 |
16 Mar 2020 | USD | 12.83 | 13.27 | 12.7 | 12.78 | 12.78 | -1.74 (-11.98%) | 215,200 |
13 Mar 2020 | USD | 14.2 | 14.55 | 13.81 | 14.52 | 14.52 | +1.04 (+7.72%) | 158,200 |
12 Mar 2020 | USD | 13.62 | 14.44 | 13.25 | 13.48 | 13.48 | -1.87 (-12.18%) | 175,400 |