Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 11.65 | 11.75 | 11.21 | 11.58 | 11.58 | +0.07 (+0.61%) | 809,800 |
3 Mar 2020 | USD | 12.11 | 12.22 | 11.1 | 11.51 | 11.51 | -0.48 (-4.00%) | 1,302,700 |
2 Mar 2020 | USD | 12.46 | 12.6 | 11.63 | 11.99 | 11.99 | -0.23 (-1.88%) | 1,290,100 |
28 Feb 2020 | USD | 11 | 12.23 | 10.75 | 12.22 | 12.22 | +0.66 (+5.71%) | 1,231,000 |
27 Feb 2020 | USD | 11.5 | 11.94 | 10.4 | 11.56 | 11.56 | -0.38 (-3.18%) | 1,507,100 |
26 Feb 2020 | USD | 12.51 | 12.89 | 11.71 | 11.94 | 11.94 | -0.6 (-4.78%) | 1,177,300 |
25 Feb 2020 | USD | 13.19 | 13.25 | 12.43 | 12.54 | 12.54 | -0.49 (-3.76%) | 1,234,500 |
24 Feb 2020 | USD | 12.83 | 13.4 | 12.58 | 13.03 | 13.03 | -0.59 (-4.33%) | 1,008,700 |
21 Feb 2020 | USD | 14.02 | 14.03 | 13.16 | 13.62 | 13.62 | -0.41 (-2.92%) | 1,169,800 |
20 Feb 2020 | USD | 13.87 | 14.19 | 13.45 | 14.03 | 14.03 | +0.26 (+1.89%) | 1,729,700 |
19 Feb 2020 | USD | 13.16 | 14.06 | 12.82 | 13.77 | 13.77 | +0.9 (+6.99%) | 2,380,600 |
18 Feb 2020 | USD | 12 | 12.97 | 11.96 | 12.87 | 12.87 | +1.06 (+8.98%) | 2,470,100 |
14 Feb 2020 | USD | 11.67 | 11.86 | 11.35 | 11.81 | 11.81 | +0.58 (+5.16%) | 2,004,400 |
13 Feb 2020 | USD | 10.9 | 11.32 | 10.9 | 11.23 | 11.23 | +0.2 (+1.81%) | 959,000 |
12 Feb 2020 | USD | 10.97 | 11.19 | 10.81 | 11.03 | 11.03 | +0.09 (+0.82%) | 537,500 |
11 Feb 2020 | USD | 11.3 | 11.4 | 10.55 | 10.94 | 10.94 | -0.29 (-2.58%) | 824,100 |
10 Feb 2020 | USD | 11.03 | 11.28 | 10.8 | 11.23 | 11.23 | +0.15 (+1.35%) | 672,700 |
7 Feb 2020 | USD | 10.92 | 11.23 | 10.81 | 11.08 | 11.08 | +0.17 (+1.56%) | 621,500 |
6 Feb 2020 | USD | 10.8 | 11 | 10.53 | 10.91 | 10.91 | +0.17 (+1.58%) | 602,500 |
5 Feb 2020 | USD | 10.58 | 10.75 | 10.33 | 10.74 | 10.74 | +0.28 (+2.68%) | 881,100 |
4 Feb 2020 | USD | 9.95 | 10.51 | 9.95 | 10.46 | 10.46 | +0.56 (+5.66%) | 731,300 |
3 Feb 2020 | USD | 10.19 | 10.23 | 9.75 | 9.9 | 9.9 | -0.25 (-2.46%) | 788,800 |
31 Jan 2020 | USD | 10.38 | 10.82 | 9.59 | 10.15 | 10.15 | -0.74 (-6.80%) | 2,604,100 |
30 Jan 2020 | USD | 10.72 | 10.9 | 10.53 | 10.89 | 10.89 | +0.08 (+0.74%) | 509,600 |
29 Jan 2020 | USD | 10.59 | 10.82 | 10.43 | 10.81 | 10.81 | +0.3 (+2.85%) | 717,200 |
28 Jan 2020 | USD | 9.81 | 10.6 | 9.8 | 10.51 | 10.51 | +0.75 (+7.68%) | 1,017,500 |
27 Jan 2020 | USD | 9.33 | 9.95 | 9.13 | 9.76 | 9.76 | +0.05 (+0.51%) | 1,038,500 |
24 Jan 2020 | USD | 10.37 | 10.45 | 9.66 | 9.71 | 9.71 | -0.54 (-5.27%) | 974,300 |
23 Jan 2020 | USD | 10.08 | 10.36 | 9.82 | 10.25 | 10.25 | +0.02 (+0.20%) | 962,800 |
22 Jan 2020 | USD | 10.84 | 10.93 | 10.04 | 10.23 | 10.23 | -0.47 (-4.39%) | 932,600 |