Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 5.01 | 6.5 | 4.99 | 6.13 | 6.13 | +1.17 (+23.59%) | 419,765 |
18 Mar 2020 | USD | 6.19 | 6.5 | 4.42 | 4.96 | 4.96 | -1.53 (-23.57%) | 642,286 |
17 Mar 2020 | USD | 7.17 | 7.195 | 6.09 | 6.49 | 6.49 | -0.54 (-7.68%) | 530,896 |
16 Mar 2020 | USD | 7.32 | 7.495 | 6.8 | 7.03 | 7.03 | -0.99 (-12.34%) | 506,535 |
13 Mar 2020 | USD | 7.79 | 8.6028 | 7.775 | 8.02 | 8.02 | +0.51 (+6.79%) | 461,761 |
12 Mar 2020 | USD | 7.71 | 8.2 | 7.39 | 7.51 | 7.51 | -0.78 (-9.41%) | 494,369 |
11 Mar 2020 | USD | 10.23 | 10.23 | 8.28 | 8.29 | 8.29 | -1.98 (-19.28%) | 941,689 |
10 Mar 2020 | USD | 12.06 | 12.06 | 10 | 10.27 | 10.27 | -1.51 (-12.82%) | 880,987 |
9 Mar 2020 | USD | 11.88 | 13 | 11.11 | 11.78 | 11.78 | -0.99 (-7.75%) | 641,220 |
6 Mar 2020 | USD | 12.58 | 12.97 | 12.1 | 12.77 | 12.77 | -0.08 (-0.62%) | 375,308 |
5 Mar 2020 | USD | 12.75 | 13.19 | 12.66 | 12.85 | 12.85 | -0.14 (-1.08%) | 347,080 |
4 Mar 2020 | USD | 13.4 | 13.59 | 12.66 | 12.99 | 12.99 | -0.04 (-0.31%) | 264,548 |
3 Mar 2020 | USD | 13.94 | 14.18 | 12.7 | 13.03 | 13.03 | -0.83 (-5.99%) | 313,879 |
2 Mar 2020 | USD | 13.72 | 14.38 | 13.5519 | 13.86 | 13.86 | +0.28 (+2.06%) | 305,192 |
28 Feb 2020 | USD | 13.36 | 14 | 13.25 | 13.58 | 13.58 | -0.41 (-2.93%) | 387,343 |
27 Feb 2020 | USD | 15.1 | 15.2363 | 12.75 | 13.99 | 13.99 | -1.59 (-10.21%) | 640,202 |
26 Feb 2020 | USD | 14.77 | 15.96 | 14.75 | 15.58 | 15.58 | +0.69 (+4.63%) | 475,228 |
25 Feb 2020 | USD | 15.05 | 15.43 | 14.3 | 14.89 | 14.89 | -0.21 (-1.39%) | 603,942 |
24 Feb 2020 | USD | 15.14 | 15.45 | 14.2 | 15.1 | 15.1 | -0.66 (-4.19%) | 585,085 |
21 Feb 2020 | USD | 15.56 | 15.85 | 15.18 | 15.76 | 15.76 | +0.21 (+1.35%) | 309,063 |
20 Feb 2020 | USD | 14.89 | 15.84 | 14.63 | 15.55 | 15.55 | +0.67 (+4.50%) | 441,661 |
19 Feb 2020 | USD | 14.3 | 15.14 | 14.26 | 14.88 | 14.88 | +0.67 (+4.71%) | 341,730 |
18 Feb 2020 | USD | 14.27 | 14.38 | 13.68 | 14.21 | 14.21 | -0.04 (-0.28%) | 378,905 |
14 Feb 2020 | USD | 15.11 | 15.3 | 14.17 | 14.25 | 14.25 | -0.57 (-3.85%) | 583,425 |
13 Feb 2020 | USD | 14.24 | 14.83 | 14.1 | 14.82 | 14.82 | +0.62 (+4.37%) | 353,012 |
12 Feb 2020 | USD | 13.55 | 14.28 | 13.53 | 14.2 | 14.2 | +0.54 (+3.95%) | 404,201 |
11 Feb 2020 | USD | 13.59 | 13.69 | 13.4 | 13.66 | 13.66 | +0.16 (+1.19%) | 187,968 |
10 Feb 2020 | USD | 13.28 | 13.75 | 13.11 | 13.5 | 13.5 | +0.26 (+1.96%) | 336,686 |
7 Feb 2020 | USD | 13.33 | 13.44 | 13.1 | 13.24 | 13.24 | -0.1 (-0.75%) | 327,185 |
6 Feb 2020 | USD | 13.32 | 13.3953 | 12.9 | 13.34 | 13.34 | +0.02 (+0.15%) | 364,788 |