Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 12.04 | 12.585 | 11.94 | 12.48 | 12.48 | +0.73 (+6.21%) | 561,135 |
28 Apr 2020 | USD | 12.04 | 12.3 | 11.69 | 11.75 | 11.75 | +0.09 (+0.77%) | 705,063 |
27 Apr 2020 | USD | 11.11 | 11.8 | 11.03 | 11.66 | 11.66 | +0.69 (+6.29%) | 460,978 |
24 Apr 2020 | USD | 10.93 | 11.13 | 10.72 | 10.97 | 10.97 | -0.01 (-0.09%) | 427,923 |
23 Apr 2020 | USD | 10.94 | 11.52 | 10.85 | 10.98 | 10.98 | +0.07 (+0.64%) | 591,464 |
22 Apr 2020 | USD | 11.5 | 11.62 | 10.91 | 10.91 | 10.91 | -0.34 (-3.02%) | 450,003 |
21 Apr 2020 | USD | 10.74 | 11.425 | 10.6 | 11.25 | 11.25 | +0.18 (+1.63%) | 431,837 |
20 Apr 2020 | USD | 10.77 | 11.53 | 10.77 | 11.07 | 11.07 | +0.06 (+0.54%) | 566,252 |
17 Apr 2020 | USD | 10.75 | 11.06 | 10.61 | 11.01 | 11.01 | +0.57 (+5.46%) | 994,726 |
16 Apr 2020 | USD | 10.76 | 10.99 | 10.25 | 10.44 | 10.44 | -0.41 (-3.78%) | 404,348 |
15 Apr 2020 | USD | 11 | 11.3314 | 10.53 | 10.85 | 10.85 | -0.51 (-4.49%) | 582,167 |
14 Apr 2020 | USD | 11.32 | 11.47 | 10.7281 | 11.36 | 11.36 | +0.3 (+2.71%) | 633,655 |
13 Apr 2020 | USD | 10.68 | 11.1 | 10.45 | 11.06 | 11.06 | +0.15 (+1.37%) | 515,799 |
9 Apr 2020 | USD | 10.56 | 11.26 | 10.45 | 10.91 | 10.91 | +0.49 (+4.70%) | 724,947 |
8 Apr 2020 | USD | 9.83 | 10.54 | 9.83 | 10.42 | 10.42 | +0.53 (+5.36%) | 458,380 |
7 Apr 2020 | USD | 9.77 | 10.65 | 9.54 | 9.89 | 9.89 | -0.1 (-1.00%) | 1,014,586 |
6 Apr 2020 | USD | 9.5 | 10.045 | 9.49 | 9.99 | 9.99 | +0.9 (+9.90%) | 593,494 |
3 Apr 2020 | USD | 8.85 | 9.09 | 8.53 | 9.09 | 9.09 | +0.17 (+1.91%) | 793,308 |
2 Apr 2020 | USD | 8.75 | 9.34 | 8.515 | 8.92 | 8.92 | +0.06 (+0.68%) | 694,645 |
1 Apr 2020 | USD | 9.89 | 10.35 | 8.62 | 8.86 | 8.86 | -1.34 (-13.14%) | 1,029,861 |
31 Mar 2020 | USD | 10.59 | 10.93 | 10.12 | 10.2 | 10.2 | -0.38 (-3.59%) | 832,433 |
30 Mar 2020 | USD | 10.23 | 10.87 | 9.85 | 10.58 | 10.58 | +0.36 (+3.52%) | 773,275 |
27 Mar 2020 | USD | 10.8 | 10.88 | 9.99 | 10.22 | 10.22 | -0.93 (-8.34%) | 1,015,509 |
26 Mar 2020 | USD | 11.05 | 11.26 | 10.72 | 11.15 | 11.15 | +0.1 (+0.90%) | 761,263 |
25 Mar 2020 | USD | 11.01 | 12.12 | 10.62 | 11.05 | 11.05 | +0.03 (+0.27%) | 796,202 |
24 Mar 2020 | USD | 11.58 | 12.15 | 10.75 | 11.02 | 11.02 | -0.11 (-0.99%) | 1,779,207 |
23 Mar 2020 | USD | 11.78 | 11.91 | 10.8 | 11.13 | 11.13 | -0.65 (-5.52%) | 1,065,375 |
20 Mar 2020 | USD | 12.17 | 12.66 | 11.33 | 11.78 | 11.78 | -0.36 (-2.97%) | 993,392 |
19 Mar 2020 | USD | 12.72 | 13.25 | 11.93 | 12.14 | 12.14 | -0.66 (-5.16%) | 1,152,313 |
18 Mar 2020 | USD | 11.38 | 14.6 | 10.86 | 12.8 | 12.8 | +0.72 (+5.96%) | 964,493 |