Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 5.01 | 5.31 | 4.55 | 4.99 | 4.99 | -0.02 (-0.40%) | 1,633,447 |
20 Mar 2020 | USD | 5.92 | 6.04 | 5 | 5.01 | 5.01 | -0.59 (-10.54%) | 2,068,479 |
19 Mar 2020 | USD | 4.97 | 5.74 | 4.9 | 5.6 | 5.6 | +0.59 (+11.78%) | 1,977,657 |
18 Mar 2020 | USD | 5.51 | 5.57 | 4.75 | 5.01 | 5.01 | -0.87 (-14.80%) | 2,317,511 |
17 Mar 2020 | USD | 5.25 | 5.96 | 4.51 | 5.88 | 5.88 | +0.99 (+20.25%) | 2,832,837 |
16 Mar 2020 | USD | 5.31 | 5.388 | 4.77 | 4.89 | 4.89 | -1.13 (-18.77%) | 2,196,234 |
13 Mar 2020 | USD | 6.54 | 6.6 | 5.48 | 6.02 | 6.02 | -0.07 (-1.15%) | 2,231,789 |
12 Mar 2020 | USD | 6.52 | 6.73 | 6.01 | 6.09 | 6.09 | -1.02 (-14.35%) | 2,243,302 |
11 Mar 2020 | USD | 7.5 | 7.7 | 6.79 | 7.11 | 7.11 | -0.63 (-8.14%) | 2,445,571 |
10 Mar 2020 | USD | 8.24 | 8.37 | 7.73 | 7.74 | 7.74 | -0.16 (-2.03%) | 1,626,124 |
9 Mar 2020 | USD | 8.44 | 8.56 | 7.88 | 7.9 | 7.9 | -1.27 (-13.85%) | 2,036,931 |
6 Mar 2020 | USD | 10 | 10.155 | 8.155 | 9.17 | 9.17 | -1.18 (-11.40%) | 2,697,392 |
5 Mar 2020 | USD | 10.43 | 10.58 | 10.125 | 10.35 | 10.35 | -0.4 (-3.72%) | 1,327,684 |
4 Mar 2020 | USD | 10.77 | 10.82 | 10.38 | 10.75 | 10.75 | +0.15 (+1.42%) | 1,441,201 |
3 Mar 2020 | USD | 11.05 | 11.18 | 10.25 | 10.6 | 10.6 | -0.43 (-3.90%) | 2,349,985 |
2 Mar 2020 | USD | 11.42 | 11.66 | 10.74 | 11.03 | 11.03 | -0.32 (-2.82%) | 2,207,164 |
28 Feb 2020 | USD | 10.19 | 11.35 | 10.08 | 11.35 | 11.35 | +0.68 (+6.37%) | 1,989,226 |
27 Feb 2020 | USD | 11.07 | 11.07 | 9.58 | 10.67 | 10.67 | -0.37 (-3.35%) | 2,994,424 |
26 Feb 2020 | USD | 11.66 | 11.9266 | 10.81 | 11.04 | 11.04 | -0.6 (-5.15%) | 2,024,884 |
25 Feb 2020 | USD | 12.18 | 12.2999 | 11.54 | 11.64 | 11.64 | -0.44 (-3.64%) | 1,541,283 |
24 Feb 2020 | USD | 11.76 | 12.38 | 11.59 | 12.08 | 12.08 | -0.53 (-4.20%) | 1,319,158 |
21 Feb 2020 | USD | 13 | 13 | 12.305 | 12.61 | 12.61 | -0.45 (-3.45%) | 1,866,057 |
20 Feb 2020 | USD | 12.75 | 13.11 | 12.48 | 13.06 | 13.06 | +0.31 (+2.43%) | 2,297,049 |
19 Feb 2020 | USD | 11.98 | 12.99 | 11.79 | 12.75 | 12.75 | +0.91 (+7.69%) | 2,880,732 |
18 Feb 2020 | USD | 11 | 11.93 | 10.97 | 11.84 | 11.84 | +0.97 (+8.92%) | 2,426,613 |
14 Feb 2020 | USD | 10.58 | 10.91 | 10.5 | 10.87 | 10.87 | +0.49 (+4.72%) | 1,455,802 |
13 Feb 2020 | USD | 10.14 | 10.5 | 10.128 | 10.38 | 10.38 | +0.14 (+1.37%) | 1,114,844 |
12 Feb 2020 | USD | 10.27 | 10.4 | 10.07 | 10.24 | 10.24 | +0.09 (+0.89%) | 894,865 |
11 Feb 2020 | USD | 10.46 | 10.51 | 9.82 | 10.15 | 10.15 | -0.28 (-2.68%) | 1,438,865 |
10 Feb 2020 | USD | 10.34 | 10.48 | 10.04 | 10.43 | 10.43 | +0.11 (+1.07%) | 751,891 |