Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 9.49 | 10.32 | 9.49 | 9.77 | 9.77 | +0.375 (+3.99%) | 1,252,634 |
6 May 2020 | USD | 9.84 | 10.125 | 9.39 | 9.395 | 9.395 | -0.425 (-4.33%) | 1,627,754 |
5 May 2020 | USD | 10.24 | 10.92 | 9.66 | 9.82 | 9.82 | -0.165 (-1.65%) | 1,402,298 |
4 May 2020 | USD | 9.725 | 10.5501 | 9.5 | 9.985 | 9.985 | -0.065 (-0.65%) | 753,773 |
1 May 2020 | USD | 10.751 | 10.89 | 10 | 10.05 | 10.05 | -1.28 (-11.30%) | 1,146,888 |
30 Apr 2020 | USD | 11.02 | 11.54 | 10.46 | 11.33 | 11.33 | +0.08 (+0.71%) | 1,747,127 |
29 Apr 2020 | USD | 11.82 | 12.49 | 11.25 | 11.25 | 11.25 | +0.15 (+1.35%) | 1,389,631 |
28 Apr 2020 | USD | 10.58 | 11.23 | 9.835 | 11.1 | 11.1 | +1.28 (+13.03%) | 1,362,066 |
27 Apr 2020 | USD | 8.97 | 10.09 | 8.91 | 9.82 | 9.82 | +0.97 (+10.96%) | 928,171 |
24 Apr 2020 | USD | 8.58 | 9.11 | 8.54 | 8.85 | 8.85 | +0.35 (+4.12%) | 884,732 |
23 Apr 2020 | USD | 8.28 | 8.76 | 8.13 | 8.5 | 8.5 | +0.29 (+3.53%) | 1,008,163 |
22 Apr 2020 | USD | 9.03 | 9.17 | 8.04 | 8.21 | 8.21 | -0.55 (-6.28%) | 1,182,001 |
21 Apr 2020 | USD | 8.7 | 9.1 | 8.61 | 8.76 | 8.76 | -0.34 (-3.74%) | 1,113,654 |
20 Apr 2020 | USD | 8.92 | 9.67 | 8.56 | 9.1 | 9.1 | -0.24 (-2.57%) | 1,391,087 |
17 Apr 2020 | USD | 9.78 | 10.2 | 9.31 | 9.34 | 9.34 | +0.425 (+4.77%) | 1,292,108 |
16 Apr 2020 | USD | 9.76 | 9.87 | 8.74 | 8.915 | 8.915 | -0.835 (-8.56%) | 1,035,656 |
15 Apr 2020 | USD | 9.66 | 9.89 | 9.25 | 9.75 | 9.75 | -0.72 (-6.88%) | 1,407,779 |
14 Apr 2020 | USD | 9.87 | 10.72 | 9.87 | 10.47 | 10.47 | +0.915 (+9.58%) | 1,060,826 |
13 Apr 2020 | USD | 10.35 | 10.68 | 9.235 | 9.555 | 9.555 | -0.795 (-7.68%) | 1,164,183 |
9 Apr 2020 | USD | 9.7 | 10.98 | 9.7 | 10.35 | 10.35 | +0.92 (+9.76%) | 1,882,943 |
8 Apr 2020 | USD | 9.46 | 9.72 | 8.76 | 9.43 | 9.43 | +0.27 (+2.95%) | 1,765,636 |
7 Apr 2020 | USD | 8.3 | 10.48 | 8.27 | 9.16 | 9.16 | +1.73 (+23.28%) | 3,477,101 |
6 Apr 2020 | USD | 6.16 | 7.5 | 6.14 | 7.43 | 7.43 | +1.75 (+30.81%) | 2,814,170 |
3 Apr 2020 | USD | 5.84 | 5.98 | 5.405 | 5.68 | 5.68 | -0.19 (-3.24%) | 1,244,781 |
2 Apr 2020 | USD | 6.31 | 6.8 | 5.6501 | 5.87 | 5.87 | -0.53 (-8.28%) | 1,372,264 |
1 Apr 2020 | USD | 7.16 | 7.45 | 6 | 6.4 | 6.4 | -1.3 (-16.88%) | 1,795,274 |
31 Mar 2020 | USD | 7.31 | 7.8799 | 7.1873 | 7.7 | 7.7 | +0.45 (+6.21%) | 1,601,812 |
30 Mar 2020 | USD | 7.95 | 7.98 | 6.62 | 7.25 | 7.25 | -0.5 (-6.45%) | 1,364,370 |
27 Mar 2020 | USD | 7.86 | 8.01 | 7.01 | 7.75 | 7.75 | -0.23 (-2.88%) | 1,526,374 |
26 Mar 2020 | USD | 7.93 | 9.37 | 7.59 | 7.98 | 7.98 | +0.41 (+5.42%) | 2,304,238 |