Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | USD | 10.85 | 11.43 | 10.85 | 11.23 | 11.23 | +0.57 (+5.35%) | 189,700 |
15 May 2020 | USD | 10.54 | 10.7 | 10.52 | 10.66 | 10.66 | 0.0 (0.0%) | 280,800 |
14 May 2020 | USD | 10.61 | 10.99 | 10.57 | 10.66 | 10.66 | -0.11 (-1.02%) | 265,100 |
13 May 2020 | USD | 11.07 | 11.11 | 10.55 | 10.77 | 10.77 | -0.24 (-2.18%) | 241,700 |
12 May 2020 | USD | 11.37 | 11.59 | 10.99 | 11.01 | 11.01 | -0.32 (-2.82%) | 148,100 |
11 May 2020 | USD | 11.39 | 11.59 | 11.16 | 11.33 | 11.33 | -0.14 (-1.22%) | 152,200 |
8 May 2020 | USD | 11.18 | 11.56 | 11.18 | 11.47 | 11.47 | +0.39 (+3.52%) | 194,600 |
7 May 2020 | USD | 11.15 | 11.43 | 10.99 | 11.08 | 11.08 | +0.07 (+0.64%) | 177,500 |
6 May 2020 | USD | 10.92 | 11.08 | 10.88 | 11.01 | 11.01 | +0.2 (+1.85%) | 136,000 |
5 May 2020 | USD | 11.14 | 11.34 | 10.81 | 10.81 | 10.81 | -0.18 (-1.64%) | 161,900 |
4 May 2020 | USD | 11.26 | 11.49 | 10.9 | 10.99 | 10.99 | -0.64 (-5.50%) | 243,100 |
1 May 2020 | USD | 12.04 | 12.15 | 11.48 | 11.63 | 11.63 | -0.53 (-4.36%) | 154,500 |
30 Apr 2020 | USD | 12.57 | 12.68 | 12.02 | 12.16 | 12.16 | -0.52 (-4.10%) | 180,600 |
29 Apr 2020 | USD | 12.43 | 12.88 | 12.19 | 12.68 | 12.68 | +0.5 (+4.11%) | 259,400 |
28 Apr 2020 | USD | 12.67 | 12.79 | 11.85 | 12.18 | 12.18 | -0.37 (-2.95%) | 270,400 |
27 Apr 2020 | USD | 11.98 | 12.78 | 11.88 | 12.55 | 12.55 | +0.76 (+6.45%) | 324,200 |
24 Apr 2020 | USD | 11.85 | 11.97 | 11.73 | 11.79 | 11.79 | +0.06 (+0.51%) | 142,900 |
23 Apr 2020 | USD | 11.56 | 11.89 | 11.44 | 11.73 | 11.73 | +0.22 (+1.91%) | 124,600 |
22 Apr 2020 | USD | 11.29 | 11.58 | 11.09 | 11.51 | 11.51 | +0.39 (+3.51%) | 178,400 |
21 Apr 2020 | USD | 10.99 | 11.2 | 10.57 | 11.12 | 11.12 | +0.02 (+0.18%) | 183,500 |
20 Apr 2020 | USD | 10.86 | 11.58 | 10.73 | 11.1 | 11.1 | +0.14 (+1.28%) | 198,100 |
17 Apr 2020 | USD | 10.85 | 11.13 | 10.79 | 10.96 | 10.96 | +0.24 (+2.24%) | 123,800 |
16 Apr 2020 | USD | 10.67 | 10.79 | 10.51 | 10.72 | 10.72 | +0.03 (+0.28%) | 151,200 |
15 Apr 2020 | USD | 10.81 | 10.98 | 10.5 | 10.69 | 10.69 | -0.26 (-2.37%) | 136,700 |
14 Apr 2020 | USD | 10.53 | 11.33 | 10.52 | 10.95 | 10.95 | +0.43 (+4.09%) | 187,400 |
13 Apr 2020 | USD | 10.42 | 10.64 | 10.21 | 10.52 | 10.52 | +0.01 (+0.10%) | 135,700 |
9 Apr 2020 | USD | 10.36 | 10.87 | 10.33 | 10.51 | 10.51 | +0.03 (+0.29%) | 206,100 |
8 Apr 2020 | USD | 10.76 | 10.76 | 10.18 | 10.48 | 10.48 | -0.36 (-3.32%) | 184,900 |
7 Apr 2020 | USD | 10.7 | 11.15 | 10.65 | 10.84 | 10.84 | +0.34 (+3.24%) | 235,200 |
6 Apr 2020 | USD | 10.41 | 11.03 | 10.23 | 10.5 | 10.5 | +0.43 (+4.27%) | 482,000 |