Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 16.59 | 16.74 | 16.31 | 16.45 | 16.45 | +0.23 (+1.42%) | 389,792 |
21 Apr 2020 | USD | 16.65 | 16.95 | 16.22 | 16.22 | 16.22 | -0.85 (-4.98%) | 440,285 |
20 Apr 2020 | USD | 17.06 | 17.15 | 16.49 | 17.07 | 17.07 | -0.44 (-2.51%) | 506,676 |
17 Apr 2020 | USD | 17.31 | 17.55 | 17.06 | 17.51 | 17.51 | +0.77 (+4.60%) | 1,045,915 |
16 Apr 2020 | USD | 16.7 | 17 | 16.34 | 16.74 | 16.74 | +0.1 (+0.60%) | 486,352 |
15 Apr 2020 | USD | 16.57 | 16.945 | 16.52 | 16.64 | 16.64 | -0.56 (-3.26%) | 1,046,691 |
14 Apr 2020 | USD | 17.17 | 17.7288 | 17.04 | 17.2 | 17.2 | +0.36 (+2.14%) | 657,829 |
13 Apr 2020 | USD | 16.9 | 16.98 | 16.16 | 16.84 | 16.84 | -0.13 (-0.77%) | 392,523 |
9 Apr 2020 | USD | 17.05 | 17.61 | 16.79 | 16.97 | 16.97 | +0.22 (+1.31%) | 969,761 |
8 Apr 2020 | USD | 16.33 | 16.96 | 15.95 | 16.75 | 16.75 | +0.57 (+3.52%) | 495,662 |
7 Apr 2020 | USD | 16.81 | 16.81 | 15.92 | 16.18 | 16.18 | +0.19 (+1.19%) | 1,054,553 |
6 Apr 2020 | USD | 15.3 | 16.08 | 15.14 | 15.99 | 15.99 | +1.28 (+8.70%) | 717,624 |
3 Apr 2020 | USD | 14.6 | 15.08 | 14.38 | 14.71 | 14.71 | -0.09 (-0.61%) | 1,047,755 |
2 Apr 2020 | USD | 14.52 | 15.1 | 14.43 | 14.8 | 14.8 | +0.11 (+0.75%) | 849,683 |
1 Apr 2020 | USD | 14.89 | 15.24 | 14.51 | 14.69 | 14.69 | -1.08 (-6.85%) | 923,375 |
31 Mar 2020 | USD | 15.4 | 16.62 | 15.32 | 15.77 | 15.77 | +0.35 (+2.27%) | 1,077,907 |
30 Mar 2020 | USD | 15.26 | 15.54 | 14.51 | 15.42 | 15.42 | +0.26 (+1.72%) | 1,116,651 |
27 Mar 2020 | USD | 15.63 | 15.78 | 14.84 | 15.16 | 15.16 | -0.84 (-5.25%) | 855,482 |
26 Mar 2020 | USD | 15.48 | 16.71 | 15.4101 | 16 | 16 | +0.34 (+2.17%) | 1,724,695 |
25 Mar 2020 | USD | 13.5 | 16.27 | 13.01 | 15.66 | 15.66 | +2.23 (+16.60%) | 1,448,459 |
24 Mar 2020 | USD | 12.19 | 13.45 | 11.9401 | 13.43 | 13.43 | +1.86 (+16.08%) | 1,117,573 |
23 Mar 2020 | USD | 13.93 | 13.93 | 11.4 | 11.57 | 11.57 | -2.33 (-16.76%) | 1,423,981 |
20 Mar 2020 | USD | 13.66 | 14.38 | 13.355 | 13.9 | 13.9 | +0.36 (+2.66%) | 2,044,997 |
19 Mar 2020 | USD | 13.16 | 13.64 | 11.86 | 13.54 | 13.54 | +0.34 (+2.58%) | 1,352,489 |
18 Mar 2020 | USD | 14.21 | 14.59 | 11.95 | 13.2 | 13.2 | -1.97 (-12.99%) | 2,783,455 |
17 Mar 2020 | USD | 12.85 | 15.41 | 12.53 | 15.17 | 15.17 | +3.16 (+26.31%) | 3,052,397 |
16 Mar 2020 | USD | 12.3 | 13.67 | 12 | 12.01 | 12.01 | -2.76 (-18.69%) | 1,416,326 |
13 Mar 2020 | USD | 14.39 | 14.83 | 13.72 | 14.77 | 14.77 | +1.27 (+9.41%) | 1,623,908 |
12 Mar 2020 | USD | 15.5 | 15.525 | 13.46 | 13.5 | 13.5 | -2.79 (-17.13%) | 1,458,377 |
11 Mar 2020 | USD | 17.3 | 17.47 | 15.92 | 16.29 | 16.29 | -1.4 (-7.91%) | 1,384,636 |