Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 9.53 | 9.83 | 9.16 | 9.31 | 9.31 | -0.13 (-1.38%) | 859,608 |
22 Apr 2020 | USD | 9.34 | 9.77 | 9.21 | 9.44 | 9.44 | +0.395 (+4.37%) | 919,019 |
21 Apr 2020 | USD | 8.81 | 9.23 | 8.7 | 9.045 | 9.045 | +0.025 (+0.28%) | 878,987 |
20 Apr 2020 | USD | 9.25 | 9.49 | 9 | 9.02 | 9.02 | -0.45 (-4.75%) | 1,004,828 |
17 Apr 2020 | USD | 9.97 | 9.97 | 9.34 | 9.47 | 9.47 | +0.38 (+4.18%) | 1,071,402 |
16 Apr 2020 | USD | 9.2 | 9.52 | 8.56 | 9.09 | 9.09 | -0.11 (-1.20%) | 778,382 |
15 Apr 2020 | USD | 9.08 | 9.4 | 8.95 | 9.2 | 9.2 | -0.25 (-2.65%) | 957,389 |
14 Apr 2020 | USD | 9.82 | 10.25 | 9.33 | 9.45 | 9.45 | +0.145 (+1.56%) | 964,082 |
13 Apr 2020 | USD | 10.1 | 10.15 | 9.01 | 9.305 | 9.305 | -0.635 (-6.39%) | 1,133,287 |
9 Apr 2020 | USD | 9.74 | 10.44 | 9.41 | 9.94 | 9.94 | +0.94 (+10.44%) | 1,463,905 |
8 Apr 2020 | USD | 8.43 | 9.25 | 8.23 | 9 | 9 | +0.62 (+7.40%) | 1,445,334 |
7 Apr 2020 | USD | 9.16 | 9.66 | 8.16 | 8.38 | 8.38 | +0.19 (+2.32%) | 1,542,036 |
6 Apr 2020 | USD | 7.47 | 8.25 | 7.1834 | 8.19 | 8.19 | +1.41 (+20.80%) | 1,476,010 |
3 Apr 2020 | USD | 6.71 | 6.825 | 6.29 | 6.78 | 6.78 | +0.1 (+1.50%) | 919,591 |
2 Apr 2020 | USD | 7.3 | 7.445 | 6.58 | 6.68 | 6.68 | -0.6 (-8.24%) | 1,145,184 |
1 Apr 2020 | USD | 7.55 | 7.55 | 7 | 7.28 | 7.28 | -0.4 (-5.21%) | 1,198,925 |
31 Mar 2020 | USD | 7.93 | 8.37 | 7.5 | 7.68 | 7.68 | -0.17 (-2.17%) | 1,925,312 |
30 Mar 2020 | USD | 8.4 | 8.52 | 7.75 | 7.85 | 7.85 | -0.55 (-6.55%) | 1,203,928 |
27 Mar 2020 | USD | 9.65 | 10 | 8.35 | 8.4 | 8.4 | -1.66 (-16.50%) | 1,198,669 |
26 Mar 2020 | USD | 9.37 | 10.29 | 9.31 | 10.06 | 10.06 | +0.605 (+6.40%) | 1,284,359 |
25 Mar 2020 | USD | 8.1 | 11.44 | 7.788 | 9.455 | 9.455 | +1.765 (+22.95%) | 3,909,505 |
24 Mar 2020 | USD | 6.64 | 7.72 | 6.49 | 7.69 | 7.69 | +1.78 (+30.12%) | 2,167,025 |
23 Mar 2020 | USD | 5.66 | 6.3398 | 5.15 | 5.91 | 5.91 | +0.44 (+8.04%) | 1,927,397 |
20 Mar 2020 | USD | 6.41 | 6.73 | 5.255 | 5.47 | 5.47 | -0.53 (-8.83%) | 1,985,369 |
19 Mar 2020 | USD | 5.11 | 6.2 | 4.5 | 6 | 6 | +1 (+20%) | 1,803,755 |
18 Mar 2020 | USD | 7 | 7.24 | 4.76 | 5 | 5 | -2.43 (-32.71%) | 1,449,579 |
17 Mar 2020 | USD | 8.23 | 8.8646 | 7.22 | 7.43 | 7.43 | -0.78 (-9.50%) | 1,405,709 |
16 Mar 2020 | USD | 10.45 | 10.6 | 8.1401 | 8.21 | 8.21 | -2.53 (-23.56%) | 929,644 |
13 Mar 2020 | USD | 11.09 | 11.5607 | 10.235 | 10.74 | 10.74 | +0.24 (+2.29%) | 1,041,570 |
12 Mar 2020 | USD | 11.75 | 11.75 | 10.46 | 10.5 | 10.5 | -2.09 (-16.60%) | 1,105,728 |