Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 10.81 | 11.944 | 10.81 | 11.65 | 11.65 | +0.93 (+8.68%) | 605,941 |
4 May 2020 | USD | 10.65 | 10.95 | 10.05 | 10.72 | 10.72 | 0.0 (0.0%) | 503,743 |
1 May 2020 | USD | 11.13 | 11.34 | 10.3 | 10.72 | 10.72 | -0.72 (-6.29%) | 498,985 |
30 Apr 2020 | USD | 11.36 | 11.79 | 11.01 | 11.44 | 11.44 | +0.11 (+0.97%) | 365,923 |
29 Apr 2020 | USD | 11.91 | 11.98 | 11.25 | 11.33 | 11.33 | -0.24 (-2.07%) | 430,199 |
28 Apr 2020 | USD | 11.94 | 11.95 | 10.8 | 11.57 | 11.57 | -0.15 (-1.28%) | 663,056 |
27 Apr 2020 | USD | 12.51 | 12.75 | 11.63 | 11.72 | 11.72 | -0.36 (-2.98%) | 523,906 |
24 Apr 2020 | USD | 11.29 | 12.1899 | 11.01 | 12.08 | 12.08 | +0.95 (+8.54%) | 507,580 |
23 Apr 2020 | USD | 11.08 | 11.6194 | 10.81 | 11.13 | 11.13 | +0.34 (+3.15%) | 519,761 |
22 Apr 2020 | USD | 11.35 | 11.59 | 10.69 | 10.79 | 10.79 | -0.31 (-2.79%) | 574,467 |
21 Apr 2020 | USD | 11.44 | 11.99 | 10.81 | 11.1 | 11.1 | -0.33 (-2.89%) | 489,472 |
20 Apr 2020 | USD | 11.78 | 12.82 | 11.3301 | 11.43 | 11.43 | -0.42 (-3.54%) | 662,429 |
17 Apr 2020 | USD | 10.79 | 12.17 | 10.33 | 11.85 | 11.85 | +1.71 (+16.86%) | 790,561 |
16 Apr 2020 | USD | 10.26 | 10.534 | 9.91 | 10.14 | 10.14 | +0.29 (+2.94%) | 430,827 |
15 Apr 2020 | USD | 10.48 | 10.48 | 9.45 | 9.85 | 9.85 | -0.8 (-7.51%) | 547,325 |
14 Apr 2020 | USD | 9.98 | 10.86 | 9.86 | 10.65 | 10.65 | +0.83 (+8.45%) | 498,640 |
13 Apr 2020 | USD | 8.85 | 9.95 | 8.73 | 9.82 | 9.82 | +1 (+11.34%) | 423,583 |
9 Apr 2020 | USD | 8.64 | 9.6 | 8.6 | 8.82 | 8.82 | +0.17 (+1.97%) | 462,306 |
8 Apr 2020 | USD | 8.54 | 8.89 | 8.35 | 8.65 | 8.65 | +0.26 (+3.10%) | 402,755 |
7 Apr 2020 | USD | 8.75 | 9.04 | 8.29 | 8.39 | 8.39 | -0.07 (-0.83%) | 495,279 |
6 Apr 2020 | USD | 8.23 | 8.72 | 7.93 | 8.46 | 8.46 | +0.65 (+8.32%) | 513,210 |
3 Apr 2020 | USD | 8 | 8.01 | 7.46 | 7.81 | 7.81 | -0.2 (-2.50%) | 499,229 |
2 Apr 2020 | USD | 7.94 | 8.39 | 7.4 | 8.01 | 8.01 | +0.1 (+1.26%) | 669,238 |
1 Apr 2020 | USD | 9 | 9.06 | 7.65 | 7.91 | 7.91 | -1.29 (-14.02%) | 798,414 |
31 Mar 2020 | USD | 8.69 | 10 | 8.675 | 9.2 | 9.2 | +0.55 (+6.36%) | 1,293,049 |
30 Mar 2020 | USD | 8.48 | 8.902 | 8.4 | 8.65 | 8.65 | +0.3 (+3.59%) | 526,336 |
27 Mar 2020 | USD | 7.73 | 8.5 | 7.73 | 8.35 | 8.35 | -0.05 (-0.60%) | 422,843 |
26 Mar 2020 | USD | 7.2 | 8.5 | 6.95 | 8.4 | 8.4 | +1.25 (+17.48%) | 456,112 |
25 Mar 2020 | USD | 7.35 | 7.89 | 6.81 | 7.15 | 7.15 | -0.16 (-2.19%) | 432,265 |
24 Mar 2020 | USD | 7.39 | 7.49 | 7.01 | 7.31 | 7.31 | +0.43 (+6.25%) | 473,892 |