Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 7.57 | 7.635 | 6.61 | 6.67 | 6.67 | -0.62 (-8.50%) | 2,930,861 |
19 Mar 2020 | USD | 6.14 | 7.64 | 6.14 | 7.29 | 7.29 | +1.04 (+16.64%) | 2,129,702 |
18 Mar 2020 | USD | 7.45 | 7.5 | 6.02 | 6.25 | 6.25 | -1.31 (-17.33%) | 2,299,592 |
17 Mar 2020 | USD | 7.46 | 7.79 | 7.25 | 7.56 | 7.56 | +0.15 (+2.02%) | 1,208,009 |
16 Mar 2020 | USD | 7.75 | 8 | 7.21 | 7.41 | 7.41 | -1.09 (-12.82%) | 1,424,370 |
13 Mar 2020 | USD | 8.9 | 9 | 7.725 | 8.5 | 8.5 | +1.22 (+16.76%) | 1,824,304 |
12 Mar 2020 | USD | 8.3 | 8.3 | 6.98 | 7.28 | 7.28 | -1.41 (-16.23%) | 1,898,824 |
11 Mar 2020 | USD | 9.35 | 9.45 | 8.6198 | 8.69 | 8.69 | -0.67 (-7.16%) | 1,694,247 |
10 Mar 2020 | USD | 9.56 | 9.57 | 8.9 | 9.36 | 9.36 | +0.22 (+2.41%) | 1,184,166 |
9 Mar 2020 | USD | 9.77 | 9.88 | 8.91 | 9.14 | 9.14 | -1.69 (-15.60%) | 1,590,504 |
6 Mar 2020 | USD | 10.76 | 10.91 | 10.57 | 10.83 | 10.83 | -0.14 (-1.28%) | 1,357,970 |
5 Mar 2020 | USD | 11.07 | 11.17 | 10.95 | 10.97 | 10.97 | -0.23 (-2.05%) | 699,090 |
4 Mar 2020 | USD | 11.24 | 11.3 | 10.82 | 11.2 | 11.2 | +0.09 (+0.81%) | 1,024,949 |
3 Mar 2020 | USD | 11.32 | 11.66 | 11.01 | 11.11 | 11.11 | -0.1 (-0.89%) | 1,125,967 |
2 Mar 2020 | USD | 11.37 | 11.46 | 10.9536 | 11.21 | 11.21 | -0.09 (-0.80%) | 1,552,800 |
28 Feb 2020 | USD | 11.29 | 11.49 | 10.96 | 11.3 | 11.3 | -0.42 (-3.58%) | 1,309,957 |
27 Feb 2020 | USD | 12.1 | 12.1 | 11.22 | 11.72 | 11.72 | -0.51 (-4.17%) | 1,824,729 |
26 Feb 2020 | USD | 12.32 | 12.49 | 12.19 | 12.23 | 12.23 | -0.07 (-0.57%) | 636,090 |
25 Feb 2020 | USD | 12.61 | 12.63 | 12.18 | 12.3 | 12.3 | -0.29 (-2.30%) | 847,123 |
24 Feb 2020 | USD | 12.7 | 12.72 | 12.56 | 12.59 | 12.59 | -0.14 (-1.10%) | 676,728 |
21 Feb 2020 | USD | 12.71 | 12.74 | 12.65 | 12.73 | 12.73 | +0.03 (+0.24%) | 402,430 |
20 Feb 2020 | USD | 12.61 | 12.75 | 12.59 | 12.7 | 12.7 | +0.05 (+0.40%) | 521,796 |
19 Feb 2020 | USD | 12.69 | 12.75 | 12.59 | 12.65 | 12.65 | -0.04 (-0.32%) | 606,328 |
18 Feb 2020 | USD | 12.69 | 12.75 | 12.69 | 12.69 | 12.69 | 0.0 (0.0%) | 485,574 |
14 Feb 2020 | USD | 12.71 | 12.73 | 12.64 | 12.69 | 12.69 | -0.02 (-0.16%) | 316,721 |
13 Feb 2020 | USD | 12.63 | 12.71 | 12.55 | 12.71 | 12.71 | +0.08 (+0.63%) | 724,127 |
12 Feb 2020 | USD | 12.58 | 12.68 | 12.57 | 12.63 | 12.63 | +0.05 (+0.40%) | 630,088 |
11 Feb 2020 | USD | 12.62 | 12.65 | 12.55 | 12.58 | 12.58 | +0.03 (+0.24%) | 424,357 |
10 Feb 2020 | USD | 12.55 | 12.66 | 12.515 | 12.55 | 12.55 | +0.02 (+0.16%) | 560,151 |
7 Feb 2020 | USD | 12.46 | 12.59 | 12.44 | 12.53 | 12.53 | +0.07 (+0.56%) | 549,350 |