Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | USD | 6.12 | 6.5 | 6 | 6.18 | 6.18 | +0.22 (+3.69%) | 6,018,360 |
30 Mar 2020 | USD | 6.11 | 6.15 | 5.55 | 5.96 | 5.96 | -0.22 (-3.56%) | 7,613,426 |
27 Mar 2020 | USD | 6.76 | 6.85 | 6.11 | 6.18 | 6.18 | -1.06 (-14.64%) | 11,157,465 |
26 Mar 2020 | USD | 8.14 | 8.34 | 7.14 | 7.24 | 7.24 | -0.47 (-6.10%) | 12,284,246 |
25 Mar 2020 | USD | 8.74 | 9.04 | 7.1 | 7.71 | 7.71 | -0.5 (-6.09%) | 13,968,136 |
24 Mar 2020 | USD | 7.99 | 8.8796 | 7.3434 | 8.21 | 8.21 | +1.63 (+24.77%) | 18,975,129 |
23 Mar 2020 | USD | 5.48 | 7.18 | 5.05 | 6.58 | 6.58 | +1.44 (+28.02%) | 14,518,336 |
20 Mar 2020 | USD | 5.09 | 5.93 | 4.75 | 5.14 | 5.14 | +0.99 (+23.86%) | 20,215,851 |
19 Mar 2020 | USD | 3.76 | 4.6784 | 3.45 | 4.15 | 4.15 | +0.77 (+22.78%) | 16,839,718 |
18 Mar 2020 | USD | 5.3 | 5.3278 | 3.18 | 3.38 | 3.38 | -2.22 (-39.64%) | 16,966,053 |
17 Mar 2020 | USD | 6.41 | 6.42 | 5.55 | 5.6 | 5.6 | -0.51 (-8.35%) | 8,459,749 |
16 Mar 2020 | USD | 7.44 | 7.89 | 6.1 | 6.11 | 6.11 | -2.13 (-25.85%) | 9,470,223 |
13 Mar 2020 | USD | 7.96 | 8.25 | 6.28 | 8.24 | 8.24 | +1.23 (+17.55%) | 9,000,487 |
12 Mar 2020 | USD | 7.18 | 7.68 | 6.91 | 7.01 | 7.01 | -1.2 (-14.62%) | 12,285,152 |
11 Mar 2020 | USD | 7.88 | 8.3 | 7.67 | 8.21 | 8.21 | -0.16 (-1.91%) | 12,305,220 |
10 Mar 2020 | USD | 7.86 | 8.46 | 7.355 | 8.37 | 8.37 | +0.95 (+12.80%) | 6,763,246 |
9 Mar 2020 | USD | 7.81 | 8.203 | 7.25 | 7.42 | 7.42 | -1.44 (-16.25%) | 6,535,360 |
6 Mar 2020 | USD | 9.18 | 9.62 | 8.19 | 8.86 | 8.86 | -0.91 (-9.31%) | 9,637,293 |
5 Mar 2020 | USD | 10.8 | 10.93 | 9.68 | 9.77 | 9.77 | -1.68 (-14.67%) | 8,260,213 |
4 Mar 2020 | USD | 11.94 | 12.11 | 10.865 | 11.45 | 11.45 | -0.34 (-2.88%) | 7,332,193 |
3 Mar 2020 | USD | 12.63 | 12.78 | 11.635 | 11.79 | 11.79 | -0.74 (-5.91%) | 6,234,749 |
2 Mar 2020 | USD | 12.85 | 12.98 | 12.02 | 12.53 | 12.53 | -0.26 (-2.03%) | 6,247,950 |
28 Feb 2020 | USD | 12.53 | 13.05 | 12.1 | 12.79 | 12.79 | -0.36 (-2.74%) | 6,217,124 |
27 Feb 2020 | USD | 13.78 | 13.82 | 12.16 | 13.15 | 13.15 | -1.2 (-8.36%) | 11,168,189 |
26 Feb 2020 | USD | 16.51 | 16.66 | 14.2601 | 14.35 | 14.35 | -2.15 (-13.03%) | 8,603,118 |
25 Feb 2020 | USD | 18.42 | 18.77 | 16.185 | 16.5 | 16.5 | -2.86 (-14.77%) | 8,746,422 |
24 Feb 2020 | USD | 19.61 | 19.68 | 19.24 | 19.36 | 19.36 | -0.89 (-4.40%) | 3,840,647 |
21 Feb 2020 | USD | 20.15 | 20.47 | 19.84 | 20.25 | 20.25 | -0.04 (-0.20%) | 3,357,166 |
20 Feb 2020 | USD | 19.74 | 20.85 | 19.45 | 20.29 | 20.29 | +0.88 (+4.53%) | 5,016,807 |
19 Feb 2020 | USD | 19.66 | 19.8301 | 19.24 | 19.41 | 19.41 | -0.15 (-0.77%) | 2,903,023 |