Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 16.64 | 16.9088 | 16.37 | 16.48 | 16.48 | -0.36 (-2.14%) | 124,764 |
29 Apr 2020 | USD | 17.04 | 18.049 | 16.737 | 16.84 | 16.84 | +0.2 (+1.20%) | 246,946 |
28 Apr 2020 | USD | 16.71 | 16.89 | 16.29 | 16.64 | 16.64 | +0.21 (+1.28%) | 92,645 |
27 Apr 2020 | USD | 15.78 | 16.63 | 15.6 | 16.43 | 16.43 | +0.71 (+4.52%) | 637,666 |
24 Apr 2020 | USD | 14.87 | 15.74 | 14.66 | 15.72 | 15.72 | +0.87 (+5.86%) | 583,608 |
23 Apr 2020 | USD | 14.65 | 14.92 | 14.45 | 14.85 | 14.85 | +0.23 (+1.57%) | 184,818 |
22 Apr 2020 | USD | 14.44 | 15 | 14.35 | 14.62 | 14.62 | +0.46 (+3.25%) | 120,173 |
21 Apr 2020 | USD | 14.18 | 14.41 | 13.92 | 14.16 | 14.16 | -0.41 (-2.81%) | 105,658 |
20 Apr 2020 | USD | 14.41 | 14.78 | 14.41 | 14.57 | 14.57 | -0.13 (-0.88%) | 116,220 |
17 Apr 2020 | USD | 14.38 | 14.99 | 14.19 | 14.7 | 14.7 | +0.7 (+5%) | 190,111 |
16 Apr 2020 | USD | 14.63 | 14.7557 | 13.79 | 14 | 14 | -0.57 (-3.91%) | 145,477 |
15 Apr 2020 | USD | 14.24 | 14.915 | 14.06 | 14.57 | 14.57 | -0.08 (-0.55%) | 181,218 |
14 Apr 2020 | USD | 15.01 | 15.16 | 14.52 | 14.65 | 14.65 | -0.34 (-2.27%) | 127,279 |
13 Apr 2020 | USD | 15.47 | 15.66 | 14.79 | 14.99 | 14.99 | -0.51 (-3.29%) | 80,162 |
9 Apr 2020 | USD | 15.49 | 15.7 | 15.02 | 15.5 | 15.5 | +0.52 (+3.47%) | 143,396 |
8 Apr 2020 | USD | 14.85 | 15.19 | 14.4 | 14.98 | 14.98 | +0.48 (+3.31%) | 162,532 |
7 Apr 2020 | USD | 14.5 | 14.91 | 14.05 | 14.5 | 14.5 | +0.27 (+1.90%) | 150,577 |
6 Apr 2020 | USD | 13.94 | 14.33 | 13.7 | 14.23 | 14.23 | +0.78 (+5.80%) | 176,289 |
3 Apr 2020 | USD | 13.53 | 13.84 | 13.165 | 13.45 | 13.45 | -0.18 (-1.32%) | 105,557 |
2 Apr 2020 | USD | 13.78 | 14.38 | 13.075 | 13.63 | 13.63 | -0.17 (-1.23%) | 134,654 |
1 Apr 2020 | USD | 13.71 | 14.2 | 13.56 | 13.8 | 13.8 | -0.41 (-2.89%) | 211,377 |
31 Mar 2020 | USD | 14.39 | 14.75 | 13.52 | 14.21 | 14.21 | -0.33 (-2.27%) | 331,309 |
30 Mar 2020 | USD | 13.81 | 14.615 | 13.3694 | 14.54 | 14.54 | +0.9 (+6.60%) | 184,419 |
27 Mar 2020 | USD | 12.97 | 14.31 | 12.93 | 13.64 | 13.64 | +0.14 (+1.04%) | 170,985 |
26 Mar 2020 | USD | 12.75 | 13.5 | 12.67 | 13.5 | 13.5 | +0.91 (+7.23%) | 182,567 |
25 Mar 2020 | USD | 12.74 | 13.03 | 12.43 | 12.59 | 12.59 | -0.18 (-1.41%) | 255,057 |
24 Mar 2020 | USD | 12.55 | 12.985 | 12.125 | 12.77 | 12.77 | +0.66 (+5.45%) | 193,241 |
23 Mar 2020 | USD | 11.28 | 12.11 | 10.62 | 12.11 | 12.11 | +1.07 (+9.69%) | 234,509 |
20 Mar 2020 | USD | 10.99 | 11.67 | 10.86 | 11.04 | 11.04 | +0.04 (+0.36%) | 311,522 |
19 Mar 2020 | USD | 9.25 | 11.5 | 9.25 | 11 | 11 | +1.94 (+21.41%) | 325,697 |