Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 8.36 | 9.09 | 8.36 | 9.06 | 9.06 | +0.16 (+1.80%) | 2,706,100 |
1 May 2020 | USD | 8.92 | 8.99 | 8.25 | 8.9 | 8.9 | -0.31 (-3.37%) | 2,961,700 |
30 Apr 2020 | USD | 10.49 | 10.52 | 9.08 | 9.21 | 9.21 | -1.47 (-13.76%) | 4,720,300 |
29 Apr 2020 | USD | 12 | 12.26 | 9.91 | 10.68 | 10.68 | -0.22 (-2.02%) | 3,607,000 |
28 Apr 2020 | USD | 9.37 | 11.39 | 9.05 | 10.9 | 10.9 | +2.28 (+26.45%) | 4,139,000 |
27 Apr 2020 | USD | 8.03 | 9 | 7.68 | 8.62 | 8.62 | +0.27 (+3.23%) | 1,663,100 |
24 Apr 2020 | USD | 8.94 | 9.34 | 7.78 | 8.35 | 8.35 | -0.26 (-3.02%) | 2,989,600 |
23 Apr 2020 | USD | 7.14 | 8.73 | 7.08 | 8.61 | 8.61 | +1.68 (+24.24%) | 2,975,300 |
22 Apr 2020 | USD | 7.23 | 7.68 | 6.87 | 6.93 | 6.93 | +0.05 (+0.73%) | 1,822,300 |
21 Apr 2020 | USD | 7.25 | 7.67 | 6.79 | 6.88 | 6.88 | -0.43 (-5.88%) | 1,632,400 |
20 Apr 2020 | USD | 6.71 | 8.345 | 6.391 | 7.31 | 7.31 | -0.15 (-2.01%) | 2,330,100 |
17 Apr 2020 | USD | 6.35 | 7.46 | 6.32 | 7.46 | 7.46 | +1.39 (+22.90%) | 2,141,100 |
16 Apr 2020 | USD | 7.66 | 7.66 | 6 | 6.07 | 6.07 | -1.58 (-20.65%) | 1,914,000 |
15 Apr 2020 | USD | 8.07 | 8.13 | 6.79 | 7.65 | 7.65 | -0.93 (-10.84%) | 1,479,800 |
14 Apr 2020 | USD | 9.37 | 9.59 | 8.42 | 8.58 | 8.58 | -0.78 (-8.33%) | 1,405,300 |
13 Apr 2020 | USD | 9.61 | 9.83 | 8.81 | 9.36 | 9.36 | +0.06 (+0.65%) | 1,501,300 |
9 Apr 2020 | USD | 8.97 | 10.12 | 8.5 | 9.3 | 9.3 | +0.64 (+7.39%) | 2,236,656 |
8 Apr 2020 | USD | 7.72 | 8.66 | 7.38 | 8.66 | 8.66 | +1.43 (+19.78%) | 1,294,662 |
7 Apr 2020 | USD | 7.29 | 7.95 | 6.925 | 7.23 | 7.23 | +0.2 (+2.84%) | 2,146,936 |
6 Apr 2020 | USD | 6.62 | 7.11 | 6.26 | 7.03 | 7.03 | +0.52 (+7.99%) | 1,316,309 |
3 Apr 2020 | USD | 7.47 | 7.61 | 6.22 | 6.51 | 6.51 | -0.53 (-7.53%) | 1,643,692 |
2 Apr 2020 | USD | 6.36 | 7.22 | 6.1 | 7.04 | 7.04 | +0.94 (+15.41%) | 2,527,614 |
1 Apr 2020 | USD | 5.45 | 6.37 | 5.25 | 6.1 | 6.1 | +0.35 (+6.09%) | 2,205,693 |
31 Mar 2020 | USD | 5.84 | 6.385 | 5.49 | 5.75 | 5.75 | -0.01 (-0.17%) | 2,527,044 |
30 Mar 2020 | USD | 6.1 | 6.1 | 5.36 | 5.76 | 5.76 | -0.14 (-2.37%) | 1,388,839 |
27 Mar 2020 | USD | 6.02 | 6.19 | 5.25 | 5.9 | 5.9 | -0.39 (-6.20%) | 2,462,977 |
26 Mar 2020 | USD | 5.71 | 6.85 | 5.67 | 6.29 | 6.29 | +0.62 (+10.93%) | 2,308,380 |
25 Mar 2020 | USD | 4.61 | 6.05 | 4.21 | 5.67 | 5.67 | +1.48 (+35.32%) | 4,153,858 |
24 Mar 2020 | USD | 3.13 | 4.37 | 3.1 | 4.19 | 4.19 | +1.17 (+38.74%) | 2,981,737 |
23 Mar 2020 | USD | 3.6 | 3.61 | 2.89 | 3.02 | 3.02 | -0.6 (-16.57%) | 2,112,767 |