Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | USD | 11.5 | 11.5 | 11.06 | 11.2 | 11.2 | -0.36 (-3.11%) | 390,970 |
13 May 2020 | USD | 11.48 | 11.6 | 11.34 | 11.56 | 11.56 | +0.12 (+1.05%) | 510,130 |
12 May 2020 | USD | 11.34 | 11.6 | 11.24 | 11.44 | 11.44 | +0.14 (+1.24%) | 509,125 |
11 May 2020 | USD | 11.2 | 11.38 | 10.94 | 11.3 | 11.3 | +0.2 (+1.80%) | 285,547 |
8 May 2020 | USD | 11.2 | 11.28 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 219,084 |
7 May 2020 | USD | 11.12 | 11.12 | 10.88 | 11.1 | 11.1 | +0.1 (+0.91%) | 422,238 |
6 May 2020 | USD | 11.04 | 11.24 | 11 | 11 | 11 | -0.18 (-1.61%) | 186,681 |
5 May 2020 | USD | 11.28 | 11.3 | 11.06 | 11.18 | 11.18 | +0.1 (+0.90%) | 401,023 |
4 May 2020 | USD | 11.6 | 11.6 | 10.94 | 11.08 | 11.08 | -0.12 (-1.07%) | 1,210,097 |
1 May 2020 | USD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 11.26 | 11.3 | 11.06 | 11.2 | 11.2 | +0.06 (+0.54%) | 593,721 |
29 Apr 2020 | USD | 11.1 | 11.24 | 10.92 | 11.14 | 11.14 | +0.12 (+1.09%) | 397,500 |
28 Apr 2020 | USD | 10.92 | 11.22 | 10.76 | 11.02 | 11.02 | +0.2 (+1.85%) | 499,430 |
27 Apr 2020 | USD | 10.7 | 10.82 | 10.56 | 10.82 | 10.82 | +0.22 (+2.08%) | 285,775 |
24 Apr 2020 | USD | 10.5 | 10.68 | 10.44 | 10.6 | 10.6 | +0.02 (+0.19%) | 265,628 |
23 Apr 2020 | USD | 10.64 | 10.72 | 10.38 | 10.58 | 10.58 | +0.04 (+0.38%) | 537,301 |
22 Apr 2020 | USD | 10.4 | 10.6 | 10.34 | 10.54 | 10.54 | +0.1 (+0.96%) | 313,088 |
21 Apr 2020 | USD | 10.58 | 10.66 | 10.34 | 10.44 | 10.44 | -0.16 (-1.51%) | 510,717 |
20 Apr 2020 | USD | 10.78 | 10.9 | 10.54 | 10.6 | 10.6 | -0.18 (-1.67%) | 342,650 |
17 Apr 2020 | USD | 10.88 | 10.96 | 10.68 | 10.78 | 10.78 | +0.04 (+0.37%) | 454,717 |
16 Apr 2020 | USD | 10.5 | 10.82 | 10.46 | 10.74 | 10.74 | +0.24 (+2.29%) | 259,455 |
15 Apr 2020 | USD | 10.62 | 10.62 | 10.36 | 10.5 | 10.5 | +0.08 (+0.77%) | 399,257 |
14 Apr 2020 | USD | 11 | 11 | 10.42 | 10.42 | 10.42 | -0.32 (-2.98%) | 717,505 |
13 Apr 2020 | USD | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 10.5 | 10.82 | 10.44 | 10.74 | 10.74 | +0.3 (+2.87%) | 499,404 |
8 Apr 2020 | USD | 10.58 | 10.58 | 10.34 | 10.44 | 10.44 | +0.06 (+0.58%) | 260,168 |
7 Apr 2020 | USD | 10.6 | 10.84 | 10.36 | 10.38 | 10.38 | -0.08 (-0.76%) | 684,671 |
6 Apr 2020 | USD | 10.8 | 10.8 | 10.16 | 10.46 | 10.46 | +0.04 (+0.38%) | 370,521 |
3 Apr 2020 | USD | 10.46 | 10.62 | 10.2 | 10.42 | 10.42 | +0.1 (+0.97%) | 476,230 |
2 Apr 2020 | USD | 10.56 | 10.72 | 10.04 | 10.32 | 10.32 | -0.18 (-1.71%) | 730,652 |