Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2020 | USD | 13.82 | 13.82 | 13.36 | 13.66 | 13.66 | -0.14 (-1.01%) | 490,161 |
29 May 2020 | USD | 13.86 | 13.92 | 13.52 | 13.8 | 13.8 | -0.04 (-0.29%) | 1,938,966 |
28 May 2020 | USD | 13.4 | 13.84 | 13.36 | 13.84 | 13.84 | +0.52 (+3.90%) | 621,039 |
27 May 2020 | USD | 13.04 | 13.44 | 13.04 | 13.32 | 13.32 | +0.06 (+0.45%) | 636,932 |
26 May 2020 | USD | 13 | 13.3 | 13 | 13.26 | 13.26 | +0.32 (+2.47%) | 599,071 |
22 May 2020 | USD | 12.9 | 12.98 | 12.8 | 12.94 | 12.94 | +0.1 (+0.78%) | 233,796 |
21 May 2020 | USD | 12.9 | 13.04 | 12.8 | 12.84 | 12.84 | -0.08 (-0.62%) | 418,325 |
20 May 2020 | USD | 12.46 | 12.98 | 12.46 | 12.92 | 12.92 | +0.38 (+3.03%) | 408,533 |
19 May 2020 | USD | 12.54 | 12.58 | 12.4 | 12.54 | 12.54 | +0.14 (+1.13%) | 345,341 |
18 May 2020 | USD | 12.52 | 12.54 | 12.34 | 12.4 | 12.4 | +0.06 (+0.49%) | 483,250 |
15 May 2020 | USD | 12.4 | 12.48 | 12.22 | 12.34 | 12.34 | +0.06 (+0.49%) | 289,791 |
14 May 2020 | USD | 12.4 | 12.46 | 12.12 | 12.28 | 12.28 | -0.12 (-0.97%) | 248,845 |
13 May 2020 | USD | 12.24 | 12.52 | 12.24 | 12.4 | 12.4 | +0.08 (+0.65%) | 335,886 |
12 May 2020 | USD | 12.22 | 12.48 | 12.22 | 12.32 | 12.32 | +0.02 (+0.16%) | 204,893 |
11 May 2020 | USD | 12.46 | 12.46 | 12.18 | 12.3 | 12.3 | 0.0 (0.0%) | 156,553 |
7 May 2020 | USD | 12.36 | 12.4 | 12.22 | 12.3 | 12.3 | 0.0 (0.0%) | 160,293 |
6 May 2020 | USD | 12.3 | 12.4 | 12.2 | 12.3 | 12.3 | 0.0 (0.0%) | 229,755 |
5 May 2020 | USD | 12.34 | 12.42 | 12.1 | 12.3 | 12.3 | +0.22 (+1.82%) | 267,525 |
4 May 2020 | USD | 11.8 | 12.14 | 11.6 | 12.08 | 12.08 | +0.3 (+2.55%) | 171,034 |
1 May 2020 | USD | 11.96 | 11.98 | 11.78 | 11.78 | 11.78 | -0.3 (-2.48%) | 44,711 |
30 Apr 2020 | USD | 12.54 | 12.64 | 12.08 | 12.08 | 12.08 | -0.42 (-3.36%) | 563,028 |
29 Apr 2020 | USD | 12.42 | 12.56 | 12.42 | 12.5 | 12.5 | +0.12 (+0.97%) | 147,286 |
28 Apr 2020 | USD | 12.4 | 12.54 | 12.18 | 12.38 | 12.38 | +0.18 (+1.48%) | 268,106 |
27 Apr 2020 | USD | 12.2 | 12.26 | 12.08 | 12.2 | 12.2 | +0.18 (+1.50%) | 222,318 |
24 Apr 2020 | USD | 12 | 12.16 | 11.84 | 12.02 | 12.02 | -0.06 (-0.50%) | 177,243 |
23 Apr 2020 | USD | 12.06 | 12.16 | 11.92 | 12.08 | 12.08 | +0.18 (+1.51%) | 236,810 |
22 Apr 2020 | USD | 11.56 | 12 | 11.52 | 11.9 | 11.9 | +0.42 (+3.66%) | 354,214 |
21 Apr 2020 | USD | 11.62 | 11.64 | 11.32 | 11.48 | 11.48 | -0.28 (-2.38%) | 509,479 |
20 Apr 2020 | USD | 11.52 | 11.78 | 11.52 | 11.76 | 11.76 | +0.04 (+0.34%) | 333,290 |
17 Apr 2020 | USD | 11.76 | 11.84 | 11.6 | 11.72 | 11.72 | +0.22 (+1.91%) | 205,704 |