Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | USD | 9.22 | 9.54 | 9.12 | 9.152 | 9.152 | +1.142 (+14.26%) | 204,800 |
23 Mar 2020 | USD | 8.05 | 8.35 | 7.99 | 8.01 | 8.01 | +0.31 (+4.03%) | 90,800 |
20 Mar 2020 | USD | 7.96 | 8.13 | 7.6 | 7.7 | 7.7 | +0.13 (+1.72%) | 42,500 |
19 Mar 2020 | USD | 7.82 | 8.02 | 7.26 | 7.57 | 7.57 | -0.24 (-3.07%) | 103,500 |
18 Mar 2020 | USD | 7.65 | 7.81 | 7.38 | 7.81 | 7.81 | -0.57 (-6.80%) | 78,200 |
17 Mar 2020 | USD | 7.74 | 8.67 | 7.74 | 8.38 | 8.38 | +0.42 (+5.28%) | 175,000 |
16 Mar 2020 | USD | 7.55 | 8.06 | 7.53 | 7.96 | 7.96 | -0.75 (-8.61%) | 193,900 |
13 Mar 2020 | USD | 8.54 | 9 | 7.82 | 8.71 | 8.71 | +0.27 (+3.20%) | 109,600 |
12 Mar 2020 | USD | 9.34 | 9.34 | 8.17 | 8.44 | 8.44 | -2.03 (-19.39%) | 129,700 |
11 Mar 2020 | USD | 10.84 | 10.84 | 10.35 | 10.47 | 10.47 | -0.73 (-6.52%) | 108,000 |
10 Mar 2020 | USD | 11.08 | 11.36 | 10.6 | 11.2 | 11.2 | +0.49 (+4.58%) | 256,900 |
9 Mar 2020 | USD | 11.28 | 11.38 | 10.56 | 10.71 | 10.71 | -1.87 (-14.86%) | 285,400 |
6 Mar 2020 | USD | 12.63 | 12.79 | 12.43 | 12.58 | 12.58 | -0.45 (-3.45%) | 78,200 |
5 Mar 2020 | USD | 12.98 | 13.07 | 12.77 | 13.03 | 13.03 | -0.68 (-4.96%) | 61,000 |
4 Mar 2020 | USD | 13.31 | 13.73 | 13.308 | 13.71 | 13.71 | +0.41 (+3.08%) | 68,900 |
3 Mar 2020 | USD | 13.8 | 13.86 | 13.25 | 13.3 | 13.3 | -0.715 (-5.10%) | 155,100 |
2 Mar 2020 | USD | 13.66 | 14.02 | 13.47 | 14.015 | 14.015 | +0.405 (+2.98%) | 48,900 |
28 Feb 2020 | USD | 13.79 | 13.79 | 13.49 | 13.61 | 13.61 | -0.85 (-5.88%) | 46,400 |
27 Feb 2020 | USD | 14.515 | 14.7 | 14.46 | 14.46 | 14.46 | -0.54 (-3.60%) | 41,900 |
26 Feb 2020 | USD | 15.13 | 15.27 | 15 | 15 | 15 | 0.0 (0.0%) | 36,000 |
25 Feb 2020 | USD | 15.29 | 15.31 | 14.98 | 15 | 15 | -0.365 (-2.38%) | 32,200 |
24 Feb 2020 | USD | 15.41 | 15.456 | 15.33 | 15.365 | 15.365 | -0.665 (-4.15%) | 10,500 |
21 Feb 2020 | USD | 15.96 | 16.07 | 15.95 | 16.03 | 16.03 | -0.14 (-0.87%) | 14,600 |
20 Feb 2020 | USD | 16.16 | 16.2 | 16.09 | 16.17 | 16.17 | -0.095 (-0.58%) | 10,600 |
19 Feb 2020 | USD | 16.15 | 16.28 | 16.13 | 16.265 | 16.265 | +0.025 (+0.15%) | 21,100 |
18 Feb 2020 | USD | 16.25 | 16.28 | 16.23 | 16.24 | 16.24 | -0.14 (-0.85%) | 16,700 |
14 Feb 2020 | USD | 16.48 | 16.48 | 16.35 | 16.38 | 16.38 | -0.23 (-1.38%) | 10,600 |
13 Feb 2020 | USD | 16.69 | 16.72 | 16.61 | 16.61 | 16.61 | -0.67 (-3.88%) | 28,500 |
12 Feb 2020 | USD | 17.2 | 17.34 | 17.2 | 17.28 | 17.28 | -1.06 (-5.78%) | 38,500 |
11 Feb 2020 | USD | 18.42 | 18.46 | 18.325 | 18.34 | 18.34 | +0.16 (+0.88%) | 14,700 |