Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 11.72 | 11.73 | 10.8 | 11.38 | 11.38 | +0.89 (+8.48%) | 16,782,157 |
15 Jun 2020 | USD | 9.8 | 10.66 | 9.63 | 10.49 | 10.49 | -0.05 (-0.47%) | 14,923,968 |
12 Jun 2020 | USD | 10.98 | 11.06 | 10.005 | 10.54 | 10.54 | +0.4 (+3.94%) | 15,609,888 |
11 Jun 2020 | USD | 10 | 10.43 | 9.66 | 10.14 | 10.14 | -0.89 (-8.07%) | 17,517,264 |
10 Jun 2020 | USD | 12.23 | 12.3 | 10.84 | 11.03 | 11.03 | -1.44 (-11.55%) | 23,233,306 |
9 Jun 2020 | USD | 13.2 | 13.39 | 12.21 | 12.47 | 12.47 | -1.18 (-8.64%) | 17,132,851 |
8 Jun 2020 | USD | 12.57 | 13.75 | 12.55 | 13.65 | 13.65 | +1.34 (+10.89%) | 19,764,096 |
5 Jun 2020 | USD | 12.79 | 12.82 | 11.16 | 12.31 | 12.31 | +0.17 (+1.40%) | 29,915,847 |
4 Jun 2020 | USD | 11.31 | 12.19 | 11.23 | 12.14 | 12.14 | +0.19 (+1.59%) | 22,990,545 |
3 Jun 2020 | USD | 10.97 | 12.1 | 10.97 | 11.95 | 11.95 | +1.3 (+12.21%) | 20,411,675 |
2 Jun 2020 | USD | 10.11 | 10.715 | 9.84 | 10.65 | 10.65 | +0.76 (+7.68%) | 15,946,947 |
1 Jun 2020 | USD | 9.38 | 10.23 | 9.33 | 9.89 | 9.89 | +0.99 (+11.12%) | 20,129,123 |
29 May 2020 | USD | 9.39 | 9.435 | 8.805 | 8.9 | 8.9 | -0.69 (-7.19%) | 26,845,947 |
28 May 2020 | USD | 10.68 | 10.8 | 9.5101 | 9.59 | 9.59 | -0.98 (-9.27%) | 14,442,556 |
27 May 2020 | USD | 9.55 | 10.595 | 9.31 | 10.57 | 10.57 | +1.64 (+18.37%) | 21,358,155 |
26 May 2020 | USD | 8.88 | 9.13 | 8.68 | 8.93 | 8.93 | +0.72 (+8.77%) | 13,720,528 |
22 May 2020 | USD | 8.21 | 8.6 | 7.95 | 8.21 | 8.21 | +0.02 (+0.24%) | 12,515,130 |
21 May 2020 | USD | 7.34 | 8.39 | 7.28 | 8.19 | 8.19 | +0.85 (+11.58%) | 17,377,450 |
20 May 2020 | USD | 7.76 | 7.79 | 7.215 | 7.34 | 7.34 | -0.27 (-3.55%) | 11,167,200 |
19 May 2020 | USD | 7.67 | 7.898 | 7.19 | 7.61 | 7.61 | -0.21 (-2.69%) | 10,955,552 |
18 May 2020 | USD | 8.03 | 8.3 | 7.705 | 7.82 | 7.82 | +0.22 (+2.89%) | 18,138,091 |
15 May 2020 | USD | 7.01 | 7.74 | 6.92 | 7.6 | 7.6 | +0.43 (+6.00%) | 12,072,612 |
14 May 2020 | USD | 6.71 | 7.49 | 6.535 | 7.17 | 7.17 | +0.23 (+3.31%) | 13,123,756 |
13 May 2020 | USD | 7.26 | 7.27 | 6.78 | 6.94 | 6.94 | -0.38 (-5.19%) | 9,727,851 |
12 May 2020 | USD | 7.75 | 8.01 | 7.31 | 7.32 | 7.32 | -0.35 (-4.56%) | 8,188,798 |
11 May 2020 | USD | 7.94 | 7.97 | 7.44 | 7.67 | 7.67 | -0.43 (-5.31%) | 10,657,897 |
8 May 2020 | USD | 7.67 | 8.16 | 7.66 | 8.1 | 8.1 | +0.68 (+9.16%) | 10,960,764 |
7 May 2020 | USD | 7.27 | 7.83 | 7.27 | 7.42 | 7.42 | +0.25 (+3.49%) | 9,429,602 |
6 May 2020 | USD | 7.66 | 7.76 | 7.115 | 7.17 | 7.17 | -0.28 (-3.76%) | 11,480,681 |
5 May 2020 | USD | 8.1 | 8.445 | 7.43 | 7.45 | 7.45 | -0.49 (-6.17%) | 11,150,206 |