Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 10.43 | 10.815 | 9.97 | 10.23 | 10.23 | -0.17 (-1.63%) | 1,136,761 |
24 Mar 2020 | USD | 9.49 | 10.45 | 9.44 | 10.4 | 10.4 | +1.41 (+15.68%) | 814,301 |
23 Mar 2020 | USD | 9.13 | 9.39 | 8.59 | 8.99 | 8.99 | -0.16 (-1.75%) | 802,058 |
20 Mar 2020 | USD | 9.33 | 10.09 | 9.055 | 9.15 | 9.15 | +0.06 (+0.66%) | 874,472 |
19 Mar 2020 | USD | 8.12 | 9.52 | 7.83 | 9.09 | 9.09 | +0.96 (+11.81%) | 811,180 |
18 Mar 2020 | USD | 10.34 | 10.75 | 7.79 | 8.13 | 8.13 | -3.07 (-27.41%) | 643,913 |
17 Mar 2020 | USD | 10.31 | 11.36 | 9.68 | 11.2 | 11.2 | +1.03 (+10.13%) | 784,212 |
16 Mar 2020 | USD | 11.15 | 11.15 | 10.16 | 10.17 | 10.17 | -1.48 (-12.70%) | 545,179 |
13 Mar 2020 | USD | 11.37 | 11.65 | 10.07 | 11.65 | 11.65 | +0.96 (+8.98%) | 685,042 |
12 Mar 2020 | USD | 11.25 | 11.62 | 10.67 | 10.69 | 10.69 | -1.51 (-12.38%) | 492,093 |
11 Mar 2020 | USD | 12.38 | 12.69 | 12.02 | 12.2 | 12.2 | -0.6 (-4.69%) | 576,810 |
10 Mar 2020 | USD | 12.89 | 12.91 | 12.4 | 12.8 | 12.8 | +0.38 (+3.06%) | 579,006 |
9 Mar 2020 | USD | 13.03 | 13.44 | 12.36 | 12.42 | 12.42 | -1.81 (-12.72%) | 633,721 |
6 Mar 2020 | USD | 13.96 | 14.67 | 13.72 | 14.23 | 14.23 | -0.22 (-1.52%) | 331,076 |
5 Mar 2020 | USD | 15.19 | 15.345 | 14.44 | 14.45 | 14.45 | -1.17 (-7.49%) | 691,722 |
4 Mar 2020 | USD | 15.2 | 15.68 | 14.92 | 15.62 | 15.62 | +0.67 (+4.48%) | 344,946 |
3 Mar 2020 | USD | 15.37 | 15.87 | 14.83 | 14.95 | 14.95 | -0.33 (-2.16%) | 387,974 |
2 Mar 2020 | USD | 15.58 | 15.6 | 14.87 | 15.28 | 15.28 | -0.18 (-1.16%) | 478,091 |
28 Feb 2020 | USD | 15.05 | 15.73 | 14.95 | 15.46 | 15.46 | -0.08 (-0.51%) | 580,024 |
27 Feb 2020 | USD | 15.87 | 16.345 | 15.39 | 15.54 | 15.54 | -0.83 (-5.07%) | 456,514 |
26 Feb 2020 | USD | 16.45 | 16.61 | 16.14 | 16.37 | 16.37 | +0.06 (+0.37%) | 249,750 |
25 Feb 2020 | USD | 16.9 | 16.95 | 16.205 | 16.31 | 16.31 | -0.5 (-2.97%) | 521,030 |
24 Feb 2020 | USD | 17.17 | 17.18 | 16.79 | 16.81 | 16.81 | -1.14 (-6.35%) | 385,066 |
21 Feb 2020 | USD | 18.59 | 18.59 | 17.89 | 17.95 | 17.95 | -0.71 (-3.80%) | 369,333 |
20 Feb 2020 | USD | 18.6 | 18.805 | 18.38 | 18.66 | 18.66 | -0.07 (-0.37%) | 249,080 |
19 Feb 2020 | USD | 18.82 | 19.105 | 18.6758 | 18.73 | 18.73 | +0.04 (+0.21%) | 348,545 |
18 Feb 2020 | USD | 18.18 | 18.76 | 17.43 | 18.69 | 18.69 | +0.34 (+1.85%) | 1,195,621 |
14 Feb 2020 | USD | 18.5 | 18.6 | 18.22 | 18.35 | 18.35 | -0.17 (-0.92%) | 262,999 |
13 Feb 2020 | USD | 18.48 | 18.64 | 18.36 | 18.52 | 18.52 | -0.19 (-1.02%) | 262,674 |
12 Feb 2020 | USD | 18.92 | 19.13 | 18.54 | 18.71 | 18.71 | +0.02 (+0.11%) | 431,604 |