Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 10.98 | 11.29 | 10.62 | 11.23 | 11.23 | +0.64 (+6.04%) | 380,900 |
27 Apr 2020 | USD | 10.14 | 10.67 | 9.94 | 10.59 | 10.59 | +0.62 (+6.22%) | 190,700 |
24 Apr 2020 | USD | 9.82 | 10.06 | 9.52 | 9.97 | 9.97 | +0.2 (+2.05%) | 174,500 |
23 Apr 2020 | USD | 9.49 | 9.99 | 9.22 | 9.77 | 9.77 | +0.46 (+4.94%) | 246,300 |
22 Apr 2020 | USD | 10.04 | 10.04 | 9.16 | 9.31 | 9.31 | -0.36 (-3.72%) | 225,800 |
21 Apr 2020 | USD | 9.5 | 9.79 | 9.361 | 9.67 | 9.67 | -0.21 (-2.13%) | 279,900 |
20 Apr 2020 | USD | 9.88 | 10 | 9.49 | 9.88 | 9.88 | -0.24 (-2.37%) | 357,200 |
17 Apr 2020 | USD | 9.44 | 10.18 | 9.44 | 10.12 | 10.12 | +1.08 (+11.95%) | 380,100 |
16 Apr 2020 | USD | 9.14 | 9.42 | 8.61 | 9.04 | 9.04 | -0.26 (-2.80%) | 447,100 |
15 Apr 2020 | USD | 9.41 | 9.457 | 8.9 | 9.3 | 9.3 | -0.39 (-4.02%) | 272,200 |
14 Apr 2020 | USD | 10.15 | 10.36 | 9.46 | 9.69 | 9.69 | -0.16 (-1.62%) | 267,500 |
13 Apr 2020 | USD | 10.67 | 10.67 | 9.66 | 9.85 | 9.85 | -0.93 (-8.63%) | 131,600 |
9 Apr 2020 | USD | 9.98 | 10.83 | 9.76 | 10.78 | 10.78 | +1.12 (+11.59%) | 448,000 |
8 Apr 2020 | USD | 9.22 | 9.83 | 8.97 | 9.66 | 9.66 | +0.6 (+6.62%) | 315,900 |
7 Apr 2020 | USD | 8.58 | 9.795 | 8.13 | 9.06 | 9.06 | -0.17 (-1.84%) | 459,800 |
6 Apr 2020 | USD | 8.58 | 9.56 | 8.55 | 9.23 | 9.23 | +1.14 (+14.09%) | 296,900 |
3 Apr 2020 | USD | 9.1 | 9.17 | 7.99 | 8.09 | 8.09 | -1.03 (-11.29%) | 382,800 |
2 Apr 2020 | USD | 9.24 | 9.72 | 8.82 | 9.12 | 9.12 | -0.37 (-3.90%) | 338,700 |
1 Apr 2020 | USD | 9.65 | 10.17 | 9.03 | 9.49 | 9.49 | -0.8 (-7.77%) | 592,900 |
31 Mar 2020 | USD | 10.5 | 10.58 | 9.9 | 10.29 | 10.29 | -0.25 (-2.37%) | 474,400 |
30 Mar 2020 | USD | 10.5 | 10.95 | 10.118 | 10.54 | 10.54 | -0.04 (-0.38%) | 317,000 |
27 Mar 2020 | USD | 11.63 | 11.82 | 10.37 | 10.58 | 10.58 | -1.69 (-13.77%) | 538,400 |
26 Mar 2020 | USD | 11.28 | 12.29 | 11.243 | 12.27 | 12.27 | +1.1 (+9.85%) | 435,000 |
25 Mar 2020 | USD | 10.42 | 11.74 | 9.97 | 11.17 | 11.17 | +1.11 (+11.03%) | 556,500 |
24 Mar 2020 | USD | 9.42 | 10.41 | 9.42 | 10.06 | 10.06 | +1.18 (+13.29%) | 427,000 |
23 Mar 2020 | USD | 9.78 | 10.1 | 8.72 | 8.88 | 8.88 | -0.92 (-9.39%) | 316,200 |
20 Mar 2020 | USD | 10.56 | 11.06 | 9.71 | 9.8 | 9.8 | -0.49 (-4.76%) | 765,400 |
19 Mar 2020 | USD | 8.97 | 10.4 | 8.51 | 10.29 | 10.29 | +1.29 (+14.33%) | 454,600 |
18 Mar 2020 | USD | 9.51 | 10.53 | 8.63 | 9 | 9 | -1.18 (-11.59%) | 604,300 |
17 Mar 2020 | USD | 9.87 | 10.26 | 8.99 | 10.18 | 10.18 | +0.52 (+5.38%) | 414,600 |