Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 14.49 | 15.23 | 14.36 | 15.08 | 15.08 | +0.3 (+2.03%) | 229,565 |
14 Apr 2020 | USD | 14.55 | 14.9 | 14.42 | 14.78 | 14.78 | +0.54 (+3.79%) | 162,868 |
13 Apr 2020 | USD | 14.03 | 14.31 | 13.82 | 14.24 | 14.24 | +0.1 (+0.71%) | 237,448 |
9 Apr 2020 | USD | 14.27 | 14.35 | 13.86 | 14.14 | 14.14 | +0.11 (+0.78%) | 150,567 |
8 Apr 2020 | USD | 14 | 14.12 | 13.75 | 14.03 | 14.03 | +0.06 (+0.43%) | 193,910 |
7 Apr 2020 | USD | 14.52 | 14.52 | 13.7 | 13.97 | 13.97 | +0.06 (+0.43%) | 189,778 |
6 Apr 2020 | USD | 13.43 | 14 | 13.205 | 13.91 | 13.91 | +0.97 (+7.50%) | 228,612 |
3 Apr 2020 | USD | 13.68 | 13.68 | 12.68 | 12.94 | 12.94 | -0.8 (-5.82%) | 152,358 |
2 Apr 2020 | USD | 12.88 | 13.805 | 12.88 | 13.74 | 13.74 | +0.77 (+5.94%) | 187,768 |
1 Apr 2020 | USD | 13.05 | 13.29 | 12.82 | 12.97 | 12.97 | -0.43 (-3.21%) | 291,730 |
31 Mar 2020 | USD | 13.07 | 13.43 | 12.94 | 13.4 | 13.4 | +0.56 (+4.36%) | 252,205 |
30 Mar 2020 | USD | 12.82 | 12.93 | 12.5217 | 12.84 | 12.84 | +0.25 (+1.99%) | 182,601 |
27 Mar 2020 | USD | 12.57 | 12.95 | 12.3 | 12.59 | 12.59 | -0.44 (-3.38%) | 182,807 |
26 Mar 2020 | USD | 11.81 | 13.06 | 11.76 | 13.03 | 13.03 | +1.45 (+12.52%) | 299,308 |
25 Mar 2020 | USD | 12.11 | 12.38 | 11.5 | 11.58 | 11.58 | -0.48 (-3.98%) | 293,472 |
24 Mar 2020 | USD | 11.89 | 12.6954 | 11.57 | 12.06 | 12.06 | +0.64 (+5.60%) | 230,293 |
23 Mar 2020 | USD | 11.18 | 11.67 | 11.04 | 11.42 | 11.42 | +0.47 (+4.29%) | 300,662 |
20 Mar 2020 | USD | 11.07 | 11.77 | 10.85 | 10.95 | 10.95 | -0.05 (-0.45%) | 283,813 |
19 Mar 2020 | USD | 10.72 | 11.4 | 10.55 | 11 | 11 | +0.27 (+2.52%) | 271,706 |
18 Mar 2020 | USD | 11.08 | 11.62 | 10.26 | 10.73 | 10.73 | -0.9 (-7.74%) | 337,652 |
17 Mar 2020 | USD | 11.73 | 12.2 | 11.37 | 11.63 | 11.63 | +0.14 (+1.22%) | 276,700 |
16 Mar 2020 | USD | 11.75 | 11.9 | 11.445 | 11.49 | 11.49 | -1.3 (-10.16%) | 254,236 |
13 Mar 2020 | USD | 12.1 | 12.81 | 11.68 | 12.79 | 12.79 | +1.18 (+10.16%) | 274,479 |
12 Mar 2020 | USD | 12.15 | 12.74 | 11.55 | 11.61 | 11.61 | -0.83 (-6.67%) | 287,295 |
11 Mar 2020 | USD | 12.94 | 13 | 12.34 | 12.44 | 12.44 | -0.79 (-5.97%) | 139,294 |
10 Mar 2020 | USD | 13.16 | 13.38 | 12.875 | 13.23 | 13.23 | +0.36 (+2.80%) | 104,273 |
9 Mar 2020 | USD | 13.3 | 13.3 | 12.38 | 12.87 | 12.87 | -1.09 (-7.81%) | 222,912 |
6 Mar 2020 | USD | 13.22 | 13.96 | 13.22 | 13.96 | 13.96 | +0.19 (+1.38%) | 225,077 |
5 Mar 2020 | USD | 13.66 | 14.08 | 13.62 | 13.77 | 13.77 | -0.41 (-2.89%) | 188,584 |
4 Mar 2020 | USD | 14.28 | 14.34 | 13.88 | 14.18 | 14.18 | +0.3 (+2.16%) | 161,226 |