Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 3.32 | 4.57 | 3.32 | 4.57 | 4.57 | +1.3 (+39.76%) | 627,852 |
19 Mar 2020 | USD | 2.84 | 3.48 | 2.833 | 3.27 | 3.27 | +0.44 (+15.55%) | 304,244 |
18 Mar 2020 | USD | 3.35 | 3.509 | 2.8 | 2.83 | 2.83 | -0.92 (-24.53%) | 291,897 |
17 Mar 2020 | USD | 4.02 | 4.17 | 3 | 3.75 | 3.75 | -0.19 (-4.82%) | 370,230 |
16 Mar 2020 | USD | 3.45 | 4.12 | 3 | 3.94 | 3.94 | -0.23 (-5.52%) | 362,058 |
13 Mar 2020 | USD | 5.41 | 5.41 | 4.16 | 4.17 | 4.17 | -0.76 (-15.42%) | 441,924 |
12 Mar 2020 | USD | 5.6 | 5.7487 | 4.92 | 4.93 | 4.93 | -1.12 (-18.51%) | 225,304 |
11 Mar 2020 | USD | 5.67 | 6.24 | 5.6501 | 6.05 | 6.05 | +0.11 (+1.85%) | 354,660 |
10 Mar 2020 | USD | 6.15 | 6.37 | 5 | 5.94 | 5.94 | +0.24 (+4.21%) | 386,288 |
9 Mar 2020 | USD | 6.78 | 7.5 | 5.01 | 5.7 | 5.7 | -4.18 (-42.31%) | 697,770 |
6 Mar 2020 | USD | 10.5 | 10.5333 | 9.54 | 9.88 | 9.88 | -0.67 (-6.35%) | 339,892 |
5 Mar 2020 | USD | 11 | 11.0599 | 10.5276 | 10.55 | 10.55 | -0.51 (-4.61%) | 201,587 |
4 Mar 2020 | USD | 11.69 | 11.69 | 11.06 | 11.06 | 11.06 | -0.43 (-3.74%) | 216,007 |
3 Mar 2020 | USD | 12.12 | 12.29 | 11.28 | 11.49 | 11.49 | -0.66 (-5.43%) | 297,994 |
2 Mar 2020 | USD | 12.21 | 12.5317 | 11.75 | 12.15 | 12.15 | +0.15 (+1.25%) | 288,158 |
28 Feb 2020 | USD | 11.65 | 12.02 | 11.57 | 12 | 12 | -0.17 (-1.40%) | 301,960 |
27 Feb 2020 | USD | 12.8 | 12.8 | 11.26 | 12.17 | 12.17 | -0.65 (-5.07%) | 342,150 |
26 Feb 2020 | USD | 13.43 | 13.54 | 12.82 | 12.82 | 12.82 | +0.12 (+0.94%) | 211,314 |
25 Feb 2020 | USD | 13.45 | 13.684 | 12.5 | 12.7 | 12.7 | -0.79 (-5.86%) | 229,379 |
24 Feb 2020 | USD | 13.59 | 13.89 | 13.1 | 13.49 | 13.49 | -0.43 (-3.09%) | 249,937 |
21 Feb 2020 | USD | 14.5 | 14.57 | 13.91 | 13.92 | 13.92 | -0.56 (-3.87%) | 184,398 |
20 Feb 2020 | USD | 14.52 | 14.71 | 14.45 | 14.48 | 14.48 | -0.08 (-0.55%) | 99,657 |
19 Feb 2020 | USD | 14.5 | 14.83 | 14.4701 | 14.56 | 14.56 | +0.06 (+0.41%) | 138,406 |
18 Feb 2020 | USD | 14.45 | 14.5 | 14.28 | 14.5 | 14.5 | +0.12 (+0.83%) | 136,084 |
14 Feb 2020 | USD | 14.5 | 14.5 | 14.27 | 14.38 | 14.38 | -0.16 (-1.10%) | 188,356 |
13 Feb 2020 | USD | 14.94 | 14.94 | 14.26 | 14.54 | 14.54 | -0.35 (-2.35%) | 218,053 |
12 Feb 2020 | USD | 14.98 | 15.13 | 14.8 | 14.89 | 14.89 | -0.52 (-3.37%) | 173,202 |
11 Feb 2020 | USD | 15.46 | 15.61 | 15.33 | 15.41 | 15.41 | +0.1 (+0.65%) | 238,260 |
10 Feb 2020 | USD | 15.8 | 15.813 | 15.24 | 15.31 | 15.31 | -0.48 (-3.04%) | 185,807 |
7 Feb 2020 | USD | 15.78 | 15.83 | 15.545 | 15.79 | 15.79 | +0.07 (+0.45%) | 135,871 |