Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 17.1 | 17.25 | 16.59 | 16.77 | 16.77 | -0.55 (-3.18%) | 5,824,077 |
29 Apr 2020 | USD | 16.7 | 17.54 | 16.56 | 17.32 | 17.32 | +0.88 (+5.35%) | 5,509,668 |
28 Apr 2020 | USD | 16.49 | 16.9 | 16.24 | 16.44 | 16.44 | +0.3 (+1.86%) | 7,026,250 |
27 Apr 2020 | USD | 15.87 | 16.25 | 15.78 | 16.14 | 16.14 | +0.38 (+2.41%) | 5,336,937 |
24 Apr 2020 | USD | 15.41 | 15.78 | 15.3 | 15.76 | 15.76 | +0.46 (+3.01%) | 3,712,107 |
23 Apr 2020 | USD | 15.12 | 15.58 | 15.06 | 15.3 | 15.3 | +0.39 (+2.62%) | 3,913,121 |
22 Apr 2020 | USD | 15.33 | 15.42 | 14.775 | 14.91 | 14.91 | -0.22 (-1.45%) | 5,530,532 |
21 Apr 2020 | USD | 15.65 | 15.73 | 15.11 | 15.13 | 15.13 | -0.73 (-4.60%) | 4,235,519 |
20 Apr 2020 | USD | 16.14 | 16.25 | 15.515 | 15.86 | 15.86 | -0.25 (-1.55%) | 4,269,908 |
17 Apr 2020 | USD | 15.9 | 16.18 | 15.555 | 16.11 | 16.11 | +0.61 (+3.94%) | 6,430,477 |
16 Apr 2020 | USD | 15.54 | 15.66 | 14.79 | 15.5 | 15.5 | +0.04 (+0.26%) | 6,746,082 |
15 Apr 2020 | USD | 15.76 | 15.85 | 15.13 | 15.46 | 15.46 | -0.89 (-5.44%) | 4,773,397 |
14 Apr 2020 | USD | 16.3 | 16.49 | 16.05 | 16.35 | 16.35 | +0.29 (+1.81%) | 4,936,643 |
13 Apr 2020 | USD | 16.2297 | 16.24 | 15.55 | 16.06 | 16.06 | -0.02 (-0.12%) | 3,914,356 |
9 Apr 2020 | USD | 15.45 | 16.54 | 15.45 | 16.08 | 16.08 | +0.94 (+6.21%) | 9,791,985 |
8 Apr 2020 | USD | 14.57 | 15.26 | 14.445 | 15.14 | 15.14 | +0.77 (+5.36%) | 5,861,266 |
7 Apr 2020 | USD | 14.38 | 15.1 | 14.04 | 14.37 | 14.37 | +0.33 (+2.35%) | 8,622,662 |
6 Apr 2020 | USD | 14.14 | 14.65 | 13.76 | 14.04 | 14.04 | +0.3 (+2.18%) | 9,635,466 |
3 Apr 2020 | USD | 13.85 | 14.3559 | 13.68 | 13.74 | 13.74 | -0.18 (-1.29%) | 8,137,135 |
2 Apr 2020 | USD | 14.11 | 14.52 | 13.6 | 13.92 | 13.92 | -0.34 (-2.38%) | 7,659,399 |
1 Apr 2020 | USD | 14.59 | 14.87 | 14.03 | 14.26 | 14.26 | -0.65 (-4.36%) | 6,768,098 |
31 Mar 2020 | USD | 15.07 | 15.8 | 14.84 | 14.91 | 14.91 | -0.16 (-1.06%) | 7,531,168 |
30 Mar 2020 | USD | 15.21 | 15.3755 | 14.43 | 15.07 | 15.07 | +0.19 (+1.28%) | 6,234,334 |
27 Mar 2020 | USD | 15.17 | 15.39 | 14.28 | 14.88 | 14.88 | -0.66 (-4.25%) | 6,297,694 |
26 Mar 2020 | USD | 14.88 | 16.205 | 14.88 | 15.54 | 15.54 | +0.61 (+4.09%) | 6,579,713 |
25 Mar 2020 | USD | 15 | 15.44 | 13.53 | 14.93 | 14.93 | -0.21 (-1.39%) | 13,273,681 |
24 Mar 2020 | USD | 16.395 | 16.8619 | 14.2 | 15.14 | 15.14 | -0.6 (-3.81%) | 12,575,247 |
23 Mar 2020 | USD | 15.95 | 16.4799 | 15.04 | 15.74 | 15.74 | +0.49 (+3.21%) | 13,186,157 |
20 Mar 2020 | USD | 16.16 | 16.995 | 14.94 | 15.25 | 15.25 | +0.38 (+2.56%) | 22,350,038 |
19 Mar 2020 | USD | 14.11 | 15.47 | 13.63 | 14.87 | 14.87 | +0.69 (+4.87%) | 8,762,204 |