Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 8.48 | 8.48 | 7.85 | 8.12 | 8.12 | -0.24 (-2.87%) | 19,039 |
30 Apr 2020 | USD | 8.17 | 8.68 | 7.75 | 8.36 | 8.36 | +0.53 (+6.77%) | 24,100 |
29 Apr 2020 | USD | 8 | 8.59 | 7.54 | 7.83 | 7.83 | +0.36 (+4.82%) | 21,900 |
28 Apr 2020 | USD | 7.52 | 7.74 | 7.36 | 7.47 | 7.47 | +0.01 (+0.13%) | 6,300 |
27 Apr 2020 | USD | 8.34 | 8.34 | 7.33 | 7.46 | 7.46 | -0.65 (-8.01%) | 19,000 |
24 Apr 2020 | USD | 8.24 | 8.24 | 8.06 | 8.11 | 8.11 | -0.08 (-0.98%) | 7,800 |
23 Apr 2020 | USD | 8.58 | 8.58 | 8 | 8.19 | 8.19 | +0.14 (+1.74%) | 11,400 |
22 Apr 2020 | USD | 8.29 | 8.3 | 7.98 | 8.05 | 8.05 | +0.38 (+4.95%) | 34,100 |
21 Apr 2020 | USD | 9.46 | 10.2 | 7.17 | 7.67 | 7.67 | -1.85 (-19.43%) | 47,100 |
20 Apr 2020 | USD | 9.51 | 9.65 | 9.2 | 9.52 | 9.52 | -0.39 (-3.94%) | 396,500 |
17 Apr 2020 | USD | 9.99 | 9.99 | 9.91 | 9.91 | 9.91 | -0.04 (-0.40%) | 1,400 |
16 Apr 2020 | USD | 10 | 10 | 9.66 | 9.95 | 9.95 | -0.13 (-1.29%) | 7,300 |
15 Apr 2020 | USD | 10.31 | 10.32 | 10.01 | 10.08 | 10.08 | -0.61 (-5.71%) | 2,100 |
14 Apr 2020 | USD | 10.8 | 10.8 | 10.61 | 10.69 | 10.69 | -0.11 (-1.02%) | 5,300 |
13 Apr 2020 | USD | 11.03 | 11.03 | 10.65 | 10.8 | 10.8 | +0.4 (+3.85%) | 4,700 |
9 Apr 2020 | USD | 10.98 | 10.98 | 10.02 | 10.4 | 10.4 | -0.01 (-0.10%) | 77,600 |
8 Apr 2020 | USD | 10.47 | 11.56 | 10.41 | 10.41 | 10.41 | -0.1 (-0.95%) | 2,800 |
7 Apr 2020 | USD | 10.64 | 11.65 | 10.4 | 10.51 | 10.51 | +0.13 (+1.25%) | 64,700 |
6 Apr 2020 | USD | 10.51 | 10.51 | 10.19 | 10.38 | 10.38 | +0.15 (+1.47%) | 5,300 |
3 Apr 2020 | USD | 10.11 | 11.36 | 10.02 | 10.23 | 10.23 | +0.43 (+4.39%) | 3,300 |
2 Apr 2020 | USD | 9.75 | 10.84 | 9.32 | 9.8 | 9.8 | +0.8 (+8.89%) | 7,000 |
1 Apr 2020 | USD | 9.37 | 9.69 | 9 | 9 | 9 | -0.35 (-3.74%) | 1,700 |
31 Mar 2020 | USD | 9.7 | 9.7 | 9.35 | 9.35 | 9.35 | -0.06 (-0.64%) | 1,200 |
30 Mar 2020 | USD | 9.69 | 9.75 | 9.4 | 9.41 | 9.41 | +0.01 (+0.11%) | 1,000 |
27 Mar 2020 | USD | 9.45 | 9.73 | 9.4 | 9.4 | 9.4 | -0.01 (-0.11%) | 2,700 |
26 Mar 2020 | USD | 9.58 | 9.74 | 9.21 | 9.41 | 9.41 | -0.18 (-1.88%) | 12,200 |
25 Mar 2020 | USD | 9.35 | 9.61 | 9.35 | 9.59 | 9.59 | +0.47 (+5.15%) | 1,300 |
24 Mar 2020 | USD | 8.97 | 9.12 | 8.96 | 9.12 | 9.12 | +0.96 (+11.76%) | 1,900 |
23 Mar 2020 | USD | 8.92 | 8.92 | 8.16 | 8.16 | 8.16 | -0.76 (-8.52%) | 4,700 |
20 Mar 2020 | USD | 9.52 | 9.75 | 8.73 | 8.92 | 8.92 | -0.34 (-3.67%) | 8,500 |