Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | USD | 9.585 | 9.585 | 8.425 | 8.47 | 8.47 | -1.46 (-14.70%) | 383,546 |
11 Mar 2020 | USD | 10.11 | 10.43 | 9.79 | 9.93 | 9.93 | +0.04 (+0.40%) | 496,389 |
10 Mar 2020 | USD | 10.66 | 10.81 | 9.76 | 9.89 | 9.89 | -0.51 (-4.90%) | 555,491 |
9 Mar 2020 | USD | 10.1 | 10.58 | 9.82 | 10.4 | 10.4 | -0.82 (-7.31%) | 516,295 |
6 Mar 2020 | USD | 11.25 | 11.34 | 10.86 | 11.22 | 11.22 | -0.22 (-1.92%) | 434,204 |
5 Mar 2020 | USD | 12.05 | 12.07 | 11.33 | 11.44 | 11.44 | -0.41 (-3.46%) | 434,397 |
4 Mar 2020 | USD | 12.65 | 12.66 | 11.83 | 11.85 | 11.85 | -0.77 (-6.10%) | 439,662 |
3 Mar 2020 | USD | 12.93 | 13.15 | 12.57 | 12.62 | 12.62 | -0.09 (-0.71%) | 356,515 |
2 Mar 2020 | USD | 13.6 | 13.6 | 12.36 | 12.71 | 12.71 | +0.1 (+0.79%) | 241,140 |
28 Feb 2020 | USD | 12.5 | 12.81 | 12.24 | 12.61 | 12.61 | -0.39 (-3%) | 374,723 |
27 Feb 2020 | USD | 13.16 | 13.18 | 12.67 | 13 | 13 | -0.24 (-1.81%) | 226,563 |
26 Feb 2020 | USD | 12.95 | 13.25 | 12.56 | 13.24 | 13.24 | +0.15 (+1.15%) | 230,072 |
25 Feb 2020 | USD | 13.5 | 13.58 | 12.99 | 13.09 | 13.09 | -0.26 (-1.95%) | 261,584 |
24 Feb 2020 | USD | 14.09 | 14.09 | 13.17 | 13.35 | 13.35 | -1.15 (-7.93%) | 459,660 |
21 Feb 2020 | USD | 14.61 | 14.69 | 14.31 | 14.5 | 14.5 | -0.04 (-0.28%) | 181,694 |
20 Feb 2020 | USD | 14.62 | 14.67 | 14.4 | 14.54 | 14.54 | -0.01 (-0.07%) | 145,031 |
19 Feb 2020 | USD | 14.63 | 14.72 | 14.46 | 14.55 | 14.55 | -0.01 (-0.07%) | 128,214 |
18 Feb 2020 | USD | 14.9 | 14.9 | 14.45 | 14.56 | 14.56 | -0.49 (-3.26%) | 318,601 |
17 Feb 2020 | USD | 15.07 | 15.15 | 14.77 | 15.05 | 15.05 | +0.05 (+0.33%) | 154,586 |
14 Feb 2020 | USD | 15.07 | 15.14 | 14.9 | 15 | 15 | 0.0 (0.0%) | 111,593 |
13 Feb 2020 | USD | 15.22 | 15.25 | 14.67 | 15 | 15 | -0.26 (-1.70%) | 185,357 |
12 Feb 2020 | USD | 14.95 | 15.33 | 14.91 | 15.26 | 15.26 | +0.34 (+2.28%) | 190,896 |
11 Feb 2020 | USD | 14.65 | 14.95 | 14.39 | 14.92 | 14.92 | +0.35 (+2.40%) | 160,669 |
10 Feb 2020 | USD | 14.85 | 14.85 | 14.48 | 14.57 | 14.57 | -0.21 (-1.42%) | 78,226 |
7 Feb 2020 | USD | 14.8 | 14.82 | 14.45 | 14.78 | 14.78 | 0.0 (0.0%) | 165,042 |
6 Feb 2020 | USD | 14.89 | 15.08 | 14.67 | 14.78 | 14.78 | -0.03 (-0.20%) | 105,586 |
5 Feb 2020 | USD | 14.69 | 15.17 | 14.47 | 14.81 | 14.81 | +0.22 (+1.51%) | 153,588 |
4 Feb 2020 | USD | 14.59 | 14.75 | 14.49 | 14.59 | 14.59 | +0.08 (+0.55%) | 315,193 |
3 Feb 2020 | USD | 14.63 | 14.63 | 14.26 | 14.51 | 14.51 | -0.02 (-0.14%) | 187,185 |
31 Jan 2020 | USD | 14.74 | 14.88 | 14.44 | 14.53 | 14.53 | -0.1 (-0.68%) | 161,336 |