Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 9.23 | 9.41 | 8.875 | 9.26 | 9.26 | +0.01 (+0.11%) | 3,978,460 |
18 Jun 2020 | USD | 8.96 | 9.53 | 8.93 | 9.25 | 9.25 | -0.03 (-0.32%) | 2,235,227 |
17 Jun 2020 | USD | 9.34 | 9.52 | 9.125 | 9.28 | 9.28 | +0.22 (+2.43%) | 3,215,762 |
16 Jun 2020 | USD | 9.44 | 9.44 | 8.67 | 9.06 | 9.06 | +0.38 (+4.38%) | 1,932,380 |
15 Jun 2020 | USD | 8.01 | 8.75 | 8.01 | 8.68 | 8.68 | -0.08 (-0.91%) | 1,847,097 |
12 Jun 2020 | USD | 8.79 | 8.965 | 8.14 | 8.76 | 8.76 | +0.67 (+8.28%) | 1,815,230 |
11 Jun 2020 | USD | 8.31 | 8.9 | 8.07 | 8.09 | 8.09 | -1.11 (-12.07%) | 1,841,900 |
10 Jun 2020 | USD | 10.15 | 10.15 | 9.18 | 9.2 | 9.2 | -0.98 (-9.63%) | 2,100,414 |
9 Jun 2020 | USD | 10.13 | 10.5158 | 10.02 | 10.18 | 10.18 | -0.54 (-5.04%) | 2,221,104 |
8 Jun 2020 | USD | 10.49 | 10.89 | 10.345 | 10.72 | 10.72 | +0.86 (+8.72%) | 3,084,163 |
5 Jun 2020 | USD | 10 | 10.5 | 9.7 | 9.86 | 9.86 | +0.71 (+7.76%) | 3,275,502 |
4 Jun 2020 | USD | 8.95 | 9.38 | 8.71 | 9.15 | 9.15 | +0.14 (+1.55%) | 2,025,885 |
3 Jun 2020 | USD | 8.75 | 9.125 | 8.74 | 9.01 | 9.01 | +0.63 (+7.52%) | 2,411,637 |
2 Jun 2020 | USD | 8.34 | 8.48 | 8.16 | 8.38 | 8.38 | +0.23 (+2.82%) | 1,949,775 |
1 Jun 2020 | USD | 8.19 | 8.51 | 7.91 | 8.15 | 8.15 | +0.08 (+0.99%) | 1,404,735 |
29 May 2020 | USD | 8.15 | 8.34 | 7.815 | 8.07 | 8.07 | -0.41 (-4.83%) | 1,774,417 |
28 May 2020 | USD | 8.81 | 8.875 | 8.26 | 8.48 | 8.48 | -0.17 (-1.97%) | 2,458,288 |
27 May 2020 | USD | 8.35 | 8.6961 | 7.78 | 8.65 | 8.65 | +0.86 (+11.04%) | 2,746,994 |
26 May 2020 | USD | 7.32 | 7.88 | 7.28 | 7.79 | 7.79 | +0.95 (+13.89%) | 2,386,135 |
22 May 2020 | USD | 7.19 | 7.28 | 6.63 | 6.84 | 6.84 | -0.3 (-4.20%) | 1,321,128 |
21 May 2020 | USD | 7.11 | 7.42 | 7.03 | 7.14 | 7.14 | 0.0 (0.0%) | 1,810,383 |
20 May 2020 | USD | 6.99 | 7.2 | 6.9 | 7.14 | 7.14 | +0.48 (+7.21%) | 1,816,473 |
19 May 2020 | USD | 6.72 | 6.96 | 6.44 | 6.66 | 6.66 | -0.14 (-2.06%) | 3,041,575 |
18 May 2020 | USD | 6.16 | 6.86 | 6.15 | 6.8 | 6.8 | +1.05 (+18.26%) | 2,320,814 |
15 May 2020 | USD | 5.77 | 5.93 | 5.58 | 5.75 | 5.75 | -0.05 (-0.86%) | 1,752,116 |
14 May 2020 | USD | 5.23 | 5.82 | 5 | 5.8 | 5.8 | +0.35 (+6.42%) | 1,925,265 |
13 May 2020 | USD | 5.75 | 5.7964 | 5.26 | 5.45 | 5.45 | -0.4 (-6.84%) | 2,318,897 |
12 May 2020 | USD | 6.33 | 6.45 | 5.82 | 5.85 | 5.85 | -0.24 (-3.94%) | 2,160,061 |
11 May 2020 | USD | 6.36 | 6.42 | 5.98 | 6.09 | 6.09 | -0.46 (-7.02%) | 1,683,961 |
8 May 2020 | USD | 6.3 | 6.56 | 6.17 | 6.55 | 6.55 | +0.48 (+7.91%) | 1,434,123 |