Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 20.91 | 20.91 | 20.3 | 20.5 | 10.25 | -0.83 (-3.89%) | 68,828 |
1 May 2020 | USD | 20.51 | 21.84 | 20.51 | 21.33 | 10.665 | -0.08 (-0.37%) | 33,748 |
30 Apr 2020 | USD | 21.4 | 21.58 | 21 | 21.41 | 10.705 | -0.35 (-1.61%) | 51,653 |
29 Apr 2020 | USD | 21.519 | 21.95 | 21.44 | 21.76 | 10.88 | +0.96 (+4.62%) | 49,211 |
28 Apr 2020 | USD | 21.28 | 21.29 | 20.74 | 20.8 | 10.4 | -0.46 (-2.16%) | 46,067 |
27 Apr 2020 | USD | 20.59 | 21.36 | 20.59 | 21.26 | 10.63 | +0.845 (+4.14%) | 196,208 |
24 Apr 2020 | USD | 20.45 | 20.5 | 20.15 | 20.415 | 10.2075 | +0.365 (+1.82%) | 32,246 |
23 Apr 2020 | USD | 20.08 | 20.43 | 19.9 | 20.05 | 10.025 | +0.53 (+2.72%) | 55,100 |
22 Apr 2020 | USD | 19.35 | 19.755 | 19.29 | 19.52 | 9.76 | +0.43 (+2.25%) | 42,135 |
21 Apr 2020 | USD | 19.185 | 19.48 | 19.01 | 19.09 | 9.545 | -1.205 (-5.94%) | 101,826 |
20 Apr 2020 | USD | 20.62 | 20.67 | 20.25 | 20.295 | 10.1475 | -1.335 (-6.17%) | 113,530 |
17 Apr 2020 | USD | 21.59 | 21.75 | 21.44 | 21.63 | 10.815 | +0.96 (+4.64%) | 43,472 |
16 Apr 2020 | USD | 20.91 | 21 | 20.48 | 20.67 | 10.335 | +0.08 (+0.39%) | 104,246 |
15 Apr 2020 | USD | 20.64 | 21.1299 | 20.43 | 20.5899 | 10.295 | -0.25 (-1.20%) | 137,504 |
14 Apr 2020 | USD | 20.81 | 21.025 | 20.68 | 20.84 | 10.42 | +0.05 (+0.24%) | 144,241 |
13 Apr 2020 | USD | 20.15 | 21.28 | 20.15 | 20.79 | 10.395 | -0.2 (-0.95%) | 55,744 |
9 Apr 2020 | USD | 20.345 | 21.13 | 20.3299 | 20.99 | 10.495 | +0.28 (+1.35%) | 67,232 |
8 Apr 2020 | USD | 20.021 | 20.71 | 19.794 | 20.71 | 10.355 | +0.55 (+2.73%) | 96,452 |
7 Apr 2020 | USD | 20.95 | 20.98 | 19.93 | 20.16 | 10.08 | +0.46 (+2.34%) | 120,393 |
6 Apr 2020 | USD | 19.91 | 19.91 | 19.41 | 19.7 | 9.85 | +0.68 (+3.58%) | 312,512 |
3 Apr 2020 | USD | 19 | 19.34 | 18.84 | 19.02 | 9.51 | -1.15 (-5.70%) | 104,951 |
2 Apr 2020 | USD | 19.9 | 20.6 | 19.82 | 20.17 | 10.085 | +0.44 (+2.23%) | 110,614 |
1 Apr 2020 | USD | 20.415 | 20.59 | 19.3595 | 19.73 | 9.865 | -1.49 (-7.02%) | 87,649 |
31 Mar 2020 | USD | 21.46 | 21.76 | 20.94 | 21.22 | 10.61 | -0.61 (-2.79%) | 118,348 |
30 Mar 2020 | USD | 21.07 | 21.99 | 20.9 | 21.83 | 10.915 | +0.67 (+3.17%) | 111,475 |
27 Mar 2020 | USD | 20.44 | 21.66 | 20.07 | 21.16 | 10.58 | -0.105 (-0.49%) | 82,038 |
26 Mar 2020 | USD | 20.53 | 21.46 | 20.42 | 21.265 | 10.6325 | +1.475 (+7.45%) | 240,989 |
25 Mar 2020 | USD | 19.85 | 20.11 | 19.19 | 19.79 | 9.895 | +0.01 (+0.05%) | 149,653 |
24 Mar 2020 | USD | 19.4 | 19.79 | 18.97 | 19.78 | 9.89 | +1.72 (+9.52%) | 122,868 |
23 Mar 2020 | USD | 18.17 | 18.9025 | 17.77 | 18.06 | 9.03 | -0.69 (-3.68%) | 152,650 |