Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 11.02 | 12 | 10.76 | 10.88 | 10.88 | -0.14 (-1.27%) | 56,025 |
12 Mar 2020 | USD | 12.34 | 12.34 | 11.02 | 11.02 | 11.02 | -1.42 (-11.41%) | 50,963 |
11 Mar 2020 | USD | 12.88 | 12.98 | 12.4 | 12.44 | 12.44 | -0.4 (-3.12%) | 17,501 |
10 Mar 2020 | USD | 12.52 | 13.3 | 12.52 | 12.84 | 12.84 | 0.0 (0.0%) | 33,917 |
9 Mar 2020 | USD | 13.16 | 13.16 | 12.72 | 12.84 | 12.84 | -0.5 (-3.75%) | 38,412 |
6 Mar 2020 | USD | 13.42 | 13.48 | 13.26 | 13.34 | 13.34 | -0.16 (-1.19%) | 33,089 |
5 Mar 2020 | USD | 13.62 | 13.96 | 13.48 | 13.5 | 13.5 | -0.14 (-1.03%) | 26,286 |
4 Mar 2020 | USD | 13.8 | 13.8 | 13.34 | 13.64 | 13.64 | -0.08 (-0.58%) | 26,278 |
3 Mar 2020 | USD | 13.58 | 13.96 | 13.58 | 13.72 | 13.72 | +0.26 (+1.93%) | 28,389 |
2 Mar 2020 | USD | 13.68 | 14.2 | 13.42 | 13.46 | 13.46 | -0.24 (-1.75%) | 35,678 |
28 Feb 2020 | USD | 13.88 | 13.88 | 13.6 | 13.7 | 13.7 | -0.24 (-1.72%) | 42,881 |
27 Feb 2020 | USD | 13.6 | 13.94 | 13.6 | 13.94 | 13.94 | +0.22 (+1.60%) | 54,581 |
26 Feb 2020 | USD | 13.52 | 13.9 | 13.22 | 13.72 | 13.72 | -0.04 (-0.29%) | 21,842 |
25 Feb 2020 | USD | 13.82 | 14.02 | 13.54 | 13.76 | 13.76 | -0.06 (-0.43%) | 32,031 |
24 Feb 2020 | USD | 14.28 | 14.28 | 13.78 | 13.82 | 13.82 | -0.58 (-4.03%) | 30,729 |
21 Feb 2020 | USD | 14.48 | 14.76 | 14.4 | 14.4 | 14.4 | -0.24 (-1.64%) | 15,482 |
20 Feb 2020 | USD | 15.16 | 15.16 | 14.64 | 14.64 | 14.64 | -0.38 (-2.53%) | 7,186 |
19 Feb 2020 | USD | 15.24 | 15.24 | 14.56 | 15.02 | 15.02 | -0.22 (-1.44%) | 5,708 |
18 Feb 2020 | USD | 15.36 | 15.4 | 15.16 | 15.24 | 15.24 | -0.42 (-2.68%) | 2,873 |
17 Feb 2020 | USD | 15.82 | 15.98 | 15.62 | 15.66 | 15.66 | -0.24 (-1.51%) | 10,607 |
14 Feb 2020 | USD | 15.68 | 16.04 | 15.68 | 15.9 | 15.9 | +0.26 (+1.66%) | 21,752 |
13 Feb 2020 | USD | 15.7 | 15.8 | 15.36 | 15.64 | 15.64 | -0.06 (-0.38%) | 46,375 |
12 Feb 2020 | USD | 15.9 | 15.92 | 15.66 | 15.7 | 15.7 | -0.1 (-0.63%) | 25,592 |
11 Feb 2020 | USD | 15.42 | 15.84 | 15.34 | 15.8 | 15.8 | +0.42 (+2.73%) | 28,048 |
10 Feb 2020 | USD | 15.42 | 15.5 | 15.34 | 15.38 | 15.38 | -0.02 (-0.13%) | 7,664 |
7 Feb 2020 | USD | 15.5 | 15.64 | 15.4 | 15.4 | 15.4 | -0.26 (-1.66%) | 6,659 |
6 Feb 2020 | USD | 15.68 | 15.7 | 15.42 | 15.66 | 15.66 | -0.02 (-0.13%) | 12,058 |
5 Feb 2020 | USD | 15.32 | 15.68 | 15.32 | 15.68 | 15.68 | +0.28 (+1.82%) | 11,296 |
4 Feb 2020 | USD | 15.3 | 15.64 | 15.3 | 15.4 | 15.4 | +0.12 (+0.79%) | 26,993 |
3 Feb 2020 | USD | 15.44 | 15.44 | 15.22 | 15.28 | 15.28 | -0.18 (-1.16%) | 15,365 |