Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 7.43 | 8.196 | 7.21 | 7.96 | 7.96 | +0.53 (+7.13%) | 7,038,700 |
24 Mar 2020 | USD | 7.25 | 7.61 | 7.13 | 7.43 | 7.43 | +0.62 (+9.10%) | 9,160,800 |
23 Mar 2020 | USD | 6.94 | 6.97 | 6.31 | 6.81 | 6.81 | -0.14 (-2.01%) | 5,999,200 |
20 Mar 2020 | USD | 7.05 | 7.44 | 6.73 | 6.95 | 6.95 | +0.17 (+2.51%) | 10,022,200 |
19 Mar 2020 | USD | 5.51 | 7.105 | 5.4 | 6.78 | 6.78 | +1.48 (+27.92%) | 11,089,500 |
18 Mar 2020 | USD | 6.26 | 6.39 | 4.76 | 5.3 | 5.3 | -1.34 (-20.18%) | 10,806,300 |
17 Mar 2020 | USD | 6.79 | 6.98 | 6.27 | 6.64 | 6.64 | -0.03 (-0.45%) | 8,432,100 |
16 Mar 2020 | USD | 6.5 | 7.25 | 6.5 | 6.67 | 6.67 | -0.8 (-10.71%) | 10,133,700 |
13 Mar 2020 | USD | 7.55 | 7.6 | 6.82 | 7.47 | 7.47 | +0.39 (+5.51%) | 8,642,600 |
12 Mar 2020 | USD | 7.25 | 7.7 | 6.92 | 7.08 | 7.08 | -0.81 (-10.27%) | 7,341,400 |
11 Mar 2020 | USD | 8.28 | 8.72 | 7.78 | 7.89 | 7.89 | +0.04 (+0.51%) | 17,018,500 |
10 Mar 2020 | USD | 7.73 | 7.9 | 7.13 | 7.85 | 7.85 | +0.57 (+7.83%) | 10,831,100 |
9 Mar 2020 | USD | 7.05 | 7.78 | 6.91 | 7.28 | 7.28 | -0.81 (-10.01%) | 4,419,900 |
6 Mar 2020 | USD | 8.28 | 8.48 | 7.86 | 8.09 | 8.09 | -0.5 (-5.82%) | 4,838,000 |
5 Mar 2020 | USD | 8.77 | 8.87 | 8.41 | 8.59 | 8.59 | -0.4 (-4.45%) | 4,345,900 |
4 Mar 2020 | USD | 9.01 | 9.06 | 8.785 | 8.99 | 8.99 | +0.21 (+2.39%) | 3,124,400 |
3 Mar 2020 | USD | 9.11 | 9.39 | 8.573 | 8.78 | 8.78 | -0.32 (-3.52%) | 3,807,300 |
2 Mar 2020 | USD | 8.96 | 9.11 | 8.7 | 9.1 | 9.1 | +0.2 (+2.25%) | 4,826,800 |
28 Feb 2020 | USD | 8.51 | 8.995 | 8.46 | 8.9 | 8.9 | -0.01 (-0.11%) | 7,475,800 |
27 Feb 2020 | USD | 9.06 | 9.31 | 8.61 | 8.91 | 8.91 | -0.56 (-5.91%) | 9,102,400 |
26 Feb 2020 | USD | 9.77 | 10.015 | 9.47 | 9.47 | 9.47 | -0.32 (-3.27%) | 4,617,000 |
25 Feb 2020 | USD | 10.28 | 10.43 | 9.64 | 9.79 | 9.79 | -0.41 (-4.02%) | 5,013,400 |
24 Feb 2020 | USD | 10.27 | 10.49 | 10.025 | 10.2 | 10.2 | -0.65 (-5.99%) | 4,263,900 |
21 Feb 2020 | USD | 11.05 | 11.12 | 10.77 | 10.85 | 10.85 | -0.21 (-1.90%) | 3,057,500 |
20 Feb 2020 | USD | 11.03 | 11.11 | 10.715 | 11.06 | 11.06 | 0.0 (0.0%) | 2,921,600 |
19 Feb 2020 | USD | 10.85 | 11.115 | 10.85 | 11.06 | 11.06 | +0.29 (+2.69%) | 2,177,800 |
18 Feb 2020 | USD | 10.84 | 10.94 | 10.76 | 10.77 | 10.77 | -0.16 (-1.46%) | 2,031,900 |
14 Feb 2020 | USD | 10.94 | 11.07 | 10.84 | 10.93 | 10.93 | +0.02 (+0.18%) | 3,233,600 |
13 Feb 2020 | USD | 10.82 | 11.02 | 10.77 | 10.91 | 10.91 | -0.04 (-0.37%) | 2,850,300 |
12 Feb 2020 | USD | 10.65 | 10.97 | 10.5 | 10.95 | 10.95 | +0.34 (+3.20%) | 4,016,300 |