Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 19 | 19.3 | 17.88 | 18 | 18 | -0.01 (-0.06%) | 188,032 |
19 May 2020 | USD | 18.55 | 18.72 | 16.61 | 18.01 | 18.01 | +0.186 (+1.04%) | 523,685 |
18 May 2020 | USD | 20 | 20 | 17 | 17.8241 | 17.8241 | +0.564 (+3.27%) | 643,441 |
15 May 2020 | USD | 14.4 | 17.6 | 13.7 | 17.26 | 17.26 | +3.64 (+26.73%) | 1,330,389 |
14 May 2020 | USD | 13.61 | 15.5 | 13.4893 | 13.62 | 13.62 | -0.37 (-2.64%) | 961,882 |
13 May 2020 | USD | 15.32 | 16.19 | 11.86 | 13.99 | 13.99 | -0.51 (-3.52%) | 1,375,459 |
12 May 2020 | USD | 14.45 | 16.2 | 12.93 | 14.5 | 14.5 | +1.9 (+15.08%) | 1,088,302 |
11 May 2020 | USD | 11.4 | 13.24 | 11.4 | 12.6 | 12.6 | +1.05 (+9.09%) | 782,564 |
8 May 2020 | USD | 12.5 | 12.5 | 11.14 | 11.55 | 11.55 | +0.19 (+1.67%) | 919,206 |
7 May 2020 | USD | 11.9 | 14.75 | 11.02 | 11.36 | 11.36 | -0.45 (-3.81%) | 1,287,535 |
6 May 2020 | USD | 10 | 12.25 | 9.85 | 11.81 | 11.81 | +2.2 (+22.89%) | 1,665,660 |
5 May 2020 | USD | 9.95 | 10 | 9.38 | 9.61 | 9.61 | +0.53 (+5.84%) | 752,176 |
4 May 2020 | USD | 8.14 | 9.73 | 8.08 | 9.08 | 9.08 | +0.67 (+7.97%) | 464,472 |
1 May 2020 | USD | 7.59 | 8.59 | 7.4 | 8.41 | 8.41 | +0.56 (+7.13%) | 529,885 |
30 Apr 2020 | USD | 7.8 | 8.09 | 7.25 | 7.85 | 7.85 | +0.08 (+1.03%) | 231,081 |
29 Apr 2020 | USD | 7.28 | 8.1 | 7.025 | 7.77 | 7.77 | +0.82 (+11.80%) | 404,703 |
28 Apr 2020 | USD | 8.39 | 8.39 | 6.65 | 6.95 | 6.95 | -1.1 (-13.66%) | 541,634 |
27 Apr 2020 | USD | 9.15 | 9.79 | 7.9 | 8.05 | 8.05 | +0.25 (+3.21%) | 837,757 |
24 Apr 2020 | USD | 8.25 | 8.6 | 6.52 | 7.8 | 7.8 | +1.53 (+24.40%) | 1,212,643 |
23 Apr 2020 | USD | 6.25 | 6.31 | 5.25 | 6.27 | 6.27 | +0.27 (+4.50%) | 283,193 |
22 Apr 2020 | USD | 6.4 | 6.67 | 5.68 | 6 | 6 | +0.07 (+1.18%) | 274,922 |
21 Apr 2020 | USD | 6.4 | 6.7 | 5.65 | 5.93 | 5.93 | -0.24 (-3.89%) | 351,630 |
20 Apr 2020 | USD | 5.99 | 6.48 | 5.31 | 6.17 | 6.17 | +0.47 (+8.25%) | 748,819 |
17 Apr 2020 | USD | 5.5 | 5.99 | 5.12 | 5.7 | 5.7 | +0.57 (+11.11%) | 394,510 |
16 Apr 2020 | USD | 5 | 5.22 | 4.73 | 5.13 | 5.13 | +0.59 (+13.00%) | 364,662 |
15 Apr 2020 | USD | 3.86 | 4.54 | 3.86 | 4.54 | 4.54 | +0.429 (+10.45%) | 814,675 |
14 Apr 2020 | USD | 4.1 | 4.41 | 3.93 | 4.1105 | 4.1105 | +0.111 (+2.76%) | 280,846 |
13 Apr 2020 | USD | 4.19 | 4.24 | 3.6301 | 4 | 4 | -0.02 (-0.50%) | 277,089 |
9 Apr 2020 | USD | 4.75 | 4.75 | 4.02 | 4.02 | 4.02 | -0.31 (-7.16%) | 359,859 |
8 Apr 2020 | USD | 3.74 | 4.5 | 3.51 | 4.33 | 4.33 | +1.07 (+32.82%) | 592,459 |