Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2020 | USD | 5.97 | 7.78 | 5.93 | 6.91 | 6.91 | +1.36 (+24.50%) | 25,332,000 |
1 Apr 2020 | USD | 5.51 | 5.83 | 5.43 | 5.55 | 5.55 | -0.18 (-3.14%) | 17,360,000 |
31 Mar 2020 | USD | 5.13 | 5.8 | 5.05 | 5.73 | 5.73 | +0.92 (+19.13%) | 14,819,000 |
30 Mar 2020 | USD | 4.99 | 5.06 | 4.56 | 4.81 | 4.81 | -0.42 (-8.03%) | 15,647,100 |
27 Mar 2020 | USD | 5.5 | 5.56 | 5.205 | 5.23 | 5.23 | -0.51 (-8.89%) | 12,746,100 |
26 Mar 2020 | USD | 5.76 | 5.89 | 5.51 | 5.74 | 5.74 | +0.03 (+0.53%) | 8,630,700 |
25 Mar 2020 | USD | 5.91 | 6.21 | 5.4 | 5.71 | 5.71 | -0.03 (-0.52%) | 7,488,000 |
24 Mar 2020 | USD | 5.65 | 5.78 | 5.075 | 5.74 | 5.74 | +0.59 (+11.46%) | 14,030,500 |
23 Mar 2020 | USD | 5.1 | 5.215 | 4.745 | 5.15 | 5.15 | +0.02 (+0.39%) | 8,094,100 |
20 Mar 2020 | USD | 5.34 | 5.69 | 4.97 | 5.13 | 5.13 | +0.05 (+0.98%) | 21,345,800 |
19 Mar 2020 | USD | 4.19 | 5.11 | 4.14 | 5.08 | 5.08 | +0.96 (+23.30%) | 10,056,900 |
18 Mar 2020 | USD | 4.56 | 4.74 | 3.92 | 4.12 | 4.12 | -0.76 (-15.57%) | 16,067,900 |
17 Mar 2020 | USD | 5.33 | 5.33 | 4.56 | 4.88 | 4.88 | -0.43 (-8.10%) | 16,177,600 |
16 Mar 2020 | USD | 5.25 | 6.38 | 5.24 | 5.31 | 5.31 | -1.24 (-18.93%) | 13,805,700 |
13 Mar 2020 | USD | 6.24 | 6.58 | 5.5 | 6.55 | 6.55 | +0.82 (+14.31%) | 15,760,100 |
12 Mar 2020 | USD | 6.14 | 6.41 | 5.43 | 5.73 | 5.73 | -1.06 (-15.61%) | 16,484,600 |
11 Mar 2020 | USD | 6.88 | 7.16 | 6.46 | 6.79 | 6.79 | -0.48 (-6.60%) | 13,935,500 |
10 Mar 2020 | USD | 7.2 | 7.38 | 6.21 | 7.27 | 7.27 | +0.87 (+13.59%) | 22,327,300 |
9 Mar 2020 | USD | 6.25 | 7.54 | 4.77 | 6.4 | 6.4 | -4.17 (-39.45%) | 29,600,400 |
6 Mar 2020 | USD | 12.03 | 12.24 | 10.36 | 10.57 | 10.57 | -2.09 (-16.51%) | 15,239,400 |
5 Mar 2020 | USD | 12.7 | 12.88 | 12.31 | 12.66 | 12.66 | -0.36 (-2.76%) | 6,950,800 |
4 Mar 2020 | USD | 12.99 | 13.09 | 12.6 | 13.02 | 13.02 | +0.27 (+2.12%) | 5,772,300 |
3 Mar 2020 | USD | 13.23 | 13.31 | 12.585 | 12.75 | 12.75 | -0.43 (-3.26%) | 7,193,100 |
2 Mar 2020 | USD | 13.64 | 13.676 | 12.83 | 13.18 | 13.18 | -0.22 (-1.64%) | 8,271,500 |
28 Feb 2020 | USD | 12.37 | 13.43 | 12.18 | 13.4 | 13.4 | +0.53 (+4.12%) | 15,906,700 |
27 Feb 2020 | USD | 12.87 | 13.63 | 12.415 | 12.87 | 12.87 | -0.73 (-5.37%) | 13,644,200 |
26 Feb 2020 | USD | 14.58 | 14.69 | 13.6 | 13.6 | 13.6 | -0.94 (-6.46%) | 8,647,300 |
25 Feb 2020 | USD | 15.65 | 15.81 | 14.48 | 14.54 | 14.54 | -1.05 (-6.74%) | 8,408,000 |
24 Feb 2020 | USD | 16 | 16 | 15.21 | 15.59 | 15.59 | -1.16 (-6.93%) | 6,438,500 |
21 Feb 2020 | USD | 16.96 | 17.05 | 16.575 | 16.75 | 16.75 | -0.31 (-1.82%) | 7,094,300 |