Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 15.48 | 15.62 | 15.25 | 15.3 | 15.3 | -0.27 (-1.73%) | 38,655 |
6 May 2020 | USD | 15.64 | 15.7467 | 15.5101 | 15.57 | 15.57 | +0.07 (+0.45%) | 19,021 |
5 May 2020 | USD | 15.84 | 16.5023 | 15.42 | 15.5 | 15.5 | -0.28 (-1.77%) | 18,654 |
4 May 2020 | USD | 15.732 | 15.88 | 15.4 | 15.78 | 15.78 | +0.08 (+0.51%) | 54,978 |
1 May 2020 | USD | 15.9 | 16.25 | 15.66 | 15.7 | 15.7 | -0.7 (-4.27%) | 34,414 |
30 Apr 2020 | USD | 17.25 | 17.25 | 16.4 | 16.4 | 16.4 | -0.84 (-4.87%) | 53,144 |
29 Apr 2020 | USD | 17.01 | 17.74 | 17 | 17.24 | 17.24 | +0.58 (+3.48%) | 43,657 |
28 Apr 2020 | USD | 16 | 16.93 | 15.91 | 16.66 | 16.66 | +0.91 (+5.78%) | 43,649 |
27 Apr 2020 | USD | 15 | 16.04 | 15 | 15.75 | 15.75 | +1.13 (+7.73%) | 87,254 |
24 Apr 2020 | USD | 15.42 | 15.84 | 14.4 | 14.62 | 14.62 | 0.0 (0.0%) | 31,594 |
23 Apr 2020 | USD | 14.35 | 14.68 | 14.35 | 14.62 | 14.62 | +0.19 (+1.32%) | 27,738 |
22 Apr 2020 | USD | 14.6 | 14.66 | 14.26 | 14.43 | 14.43 | -0.07 (-0.48%) | 64,154 |
21 Apr 2020 | USD | 15.22 | 15.22 | 14.29 | 14.5 | 14.5 | -0.75 (-4.92%) | 87,762 |
20 Apr 2020 | USD | 15.73 | 15.73 | 14.06 | 15.25 | 15.25 | -1.19 (-7.24%) | 100,274 |
17 Apr 2020 | USD | 17 | 17.1784 | 16.43 | 16.44 | 16.44 | +0.4 (+2.49%) | 107,057 |
16 Apr 2020 | USD | 16.266 | 16.554 | 15.86 | 16.04 | 16.04 | -0.21 (-1.29%) | 44,096 |
15 Apr 2020 | USD | 16.44 | 16.6281 | 15.13 | 16.25 | 16.25 | -0.49 (-2.93%) | 29,664 |
14 Apr 2020 | USD | 17 | 17.27 | 16.339 | 16.74 | 16.74 | +0.47 (+2.89%) | 49,890 |
13 Apr 2020 | USD | 16.35 | 16.35 | 15 | 16.27 | 16.27 | +0.43 (+2.71%) | 60,093 |
9 Apr 2020 | USD | 11.74 | 15.86 | 11.74 | 15.84 | 15.84 | +4.43 (+38.83%) | 111,860 |
8 Apr 2020 | USD | 10.01 | 11.6001 | 9.76 | 11.41 | 11.41 | +1.5 (+15.14%) | 63,469 |
7 Apr 2020 | USD | 9.51 | 10.972 | 9.51 | 9.91 | 9.91 | +0.74 (+8.07%) | 110,989 |
6 Apr 2020 | USD | 10 | 10.15 | 9.06 | 9.17 | 9.17 | +0.34 (+3.85%) | 106,278 |
3 Apr 2020 | USD | 8.97 | 9.63 | 8.59 | 8.83 | 8.83 | -0.32 (-3.50%) | 50,359 |
2 Apr 2020 | USD | 8.7067 | 9.5538 | 8.7067 | 9.15 | 9.15 | +0.5 (+5.78%) | 70,048 |
1 Apr 2020 | USD | 8.21 | 9.15 | 8.21 | 8.65 | 8.65 | -0.55 (-5.98%) | 31,408 |
31 Mar 2020 | USD | 9.5602 | 9.735 | 9.13 | 9.2 | 9.2 | -0.755 (-7.58%) | 43,923 |
30 Mar 2020 | USD | 11.61 | 11.61 | 9.09 | 9.955 | 9.955 | -1.055 (-9.58%) | 82,696 |
27 Mar 2020 | USD | 11.43 | 11.43 | 10.0977 | 11.01 | 11.01 | -0.42 (-3.67%) | 73,154 |
26 Mar 2020 | USD | 10.87 | 12.39 | 10.48 | 11.43 | 11.43 | +1.46 (+14.64%) | 134,184 |