Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | USD | 9.1 | 9.58 | 8.39 | 8.51 | 8.51 | -1.6 (-15.83%) | 370,800 |
6 Mar 2020 | USD | 10.79 | 10.79 | 9.85 | 10.11 | 10.11 | -0.87 (-7.92%) | 399,800 |
5 Mar 2020 | USD | 10.98 | 11.49 | 10.87 | 10.98 | 10.98 | -0.26 (-2.31%) | 312,200 |
4 Mar 2020 | USD | 11.56 | 11.62 | 11.22 | 11.24 | 11.24 | -0.13 (-1.14%) | 249,500 |
3 Mar 2020 | USD | 11.42 | 12.315 | 11.34 | 11.37 | 11.37 | -0.03 (-0.26%) | 295,000 |
2 Mar 2020 | USD | 11.75 | 11.91 | 11.36 | 11.4 | 11.4 | -0.3 (-2.56%) | 296,300 |
28 Feb 2020 | USD | 11.58 | 11.894 | 11.35 | 11.7 | 11.7 | -0.24 (-2.01%) | 222,400 |
27 Feb 2020 | USD | 11.82 | 12.61 | 11.61 | 11.94 | 11.94 | -0.21 (-1.73%) | 262,900 |
26 Feb 2020 | USD | 13.05 | 13.1 | 12.14 | 12.15 | 12.15 | -0.95 (-7.25%) | 436,400 |
25 Feb 2020 | USD | 13.8 | 13.84 | 13.02 | 13.1 | 13.1 | -0.71 (-5.14%) | 201,400 |
24 Feb 2020 | USD | 13.89 | 13.98 | 13.51 | 13.81 | 13.81 | -0.46 (-3.22%) | 120,300 |
21 Feb 2020 | USD | 14.37 | 14.41 | 13.92 | 14.27 | 14.27 | -0.15 (-1.04%) | 240,600 |
20 Feb 2020 | USD | 14.5 | 14.71 | 14.33 | 14.42 | 14.42 | -0.08 (-0.55%) | 211,600 |
19 Feb 2020 | USD | 14.42 | 14.65 | 14.42 | 14.5 | 14.5 | +0.1 (+0.69%) | 266,400 |
18 Feb 2020 | USD | 14.52 | 14.55 | 14.21 | 14.4 | 14.4 | -0.18 (-1.23%) | 475,300 |
14 Feb 2020 | USD | 14.23 | 14.82 | 13.911 | 14.58 | 14.58 | +0.36 (+2.53%) | 197,500 |
13 Feb 2020 | USD | 14.05 | 14.864 | 13.78 | 14.22 | 14.22 | -0.47 (-3.20%) | 318,200 |
12 Feb 2020 | USD | 14.74 | 14.78 | 14.11 | 14.69 | 14.69 | -0.09 (-0.61%) | 322,800 |
11 Feb 2020 | USD | 15.16 | 15.28 | 14.61 | 14.78 | 14.78 | -0.43 (-2.83%) | 159,300 |
10 Feb 2020 | USD | 14.6 | 15.25 | 14.53 | 15.21 | 15.21 | +0.6 (+4.11%) | 193,000 |
7 Feb 2020 | USD | 14.7 | 14.7 | 14.31 | 14.61 | 14.61 | -0.1 (-0.68%) | 146,900 |
6 Feb 2020 | USD | 14.87 | 14.94 | 14.64 | 14.71 | 14.71 | -0.04 (-0.27%) | 101,900 |
5 Feb 2020 | USD | 14.7 | 14.75 | 14.3 | 14.75 | 14.75 | +0.1 (+0.68%) | 166,000 |
4 Feb 2020 | USD | 14.3 | 14.67 | 14.12 | 14.65 | 14.65 | +0.35 (+2.45%) | 235,000 |
3 Feb 2020 | USD | 14.58 | 14.623 | 13.93 | 14.3 | 14.3 | -0.32 (-2.19%) | 317,500 |
31 Jan 2020 | USD | 14.73 | 14.75 | 14.3 | 14.62 | 14.62 | -0.13 (-0.88%) | 296,200 |
30 Jan 2020 | USD | 14.62 | 14.84 | 14.54 | 14.75 | 14.75 | -0.02 (-0.14%) | 156,600 |
29 Jan 2020 | USD | 15.21 | 15.21 | 14.62 | 14.77 | 14.77 | -0.23 (-1.53%) | 310,500 |
28 Jan 2020 | USD | 14.92 | 15.095 | 14.75 | 15 | 15 | +0.21 (+1.42%) | 378,100 |
27 Jan 2020 | USD | 14.41 | 15.04 | 14.3 | 14.79 | 14.79 | +0.03 (+0.20%) | 427,700 |