Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 12 | 12.49 | 11.73 | 11.8 | 11.8 | -0.13 (-1.09%) | 5,410,064 |
22 Apr 2020 | USD | 12.98 | 13.04 | 11.5 | 11.93 | 11.93 | -0.82 (-6.43%) | 6,159,854 |
21 Apr 2020 | USD | 12.5 | 12.9 | 12.28 | 12.75 | 12.75 | -0.2 (-1.54%) | 3,299,547 |
20 Apr 2020 | USD | 12.79 | 13.3229 | 12.51 | 12.95 | 12.95 | -0.4 (-3.00%) | 5,217,535 |
17 Apr 2020 | USD | 13.44 | 13.67 | 13.04 | 13.35 | 13.35 | +0.69 (+5.45%) | 4,411,687 |
16 Apr 2020 | USD | 13.42 | 13.5 | 12.3704 | 12.66 | 12.66 | -1.1 (-7.99%) | 5,562,034 |
15 Apr 2020 | USD | 14.12 | 14.23 | 13.33 | 13.76 | 13.76 | -0.12 (-0.86%) | 7,367,582 |
14 Apr 2020 | USD | 14.31 | 14.55 | 13.6 | 13.88 | 13.88 | +0.56 (+4.20%) | 5,860,587 |
13 Apr 2020 | USD | 15.15 | 15.34 | 12.51 | 13.32 | 13.32 | -0.76 (-5.40%) | 7,983,629 |
9 Apr 2020 | USD | 13.44 | 15.19 | 13.19 | 14.08 | 14.08 | +1.57 (+12.55%) | 9,878,315 |
8 Apr 2020 | USD | 12.04 | 12.67 | 11.66 | 12.51 | 12.51 | +1.07 (+9.35%) | 5,281,628 |
7 Apr 2020 | USD | 12.31 | 13.46 | 11.07 | 11.44 | 11.44 | +0.97 (+9.26%) | 8,833,780 |
6 Apr 2020 | USD | 11.49 | 11.77 | 10.33 | 10.47 | 10.47 | -0.04 (-0.38%) | 7,984,560 |
3 Apr 2020 | USD | 11 | 11.11 | 10.08 | 10.51 | 10.51 | -0.02 (-0.19%) | 3,785,763 |
2 Apr 2020 | USD | 11.21 | 11.5 | 10.12 | 10.53 | 10.53 | -0.79 (-6.98%) | 4,394,685 |
1 Apr 2020 | USD | 11.66 | 12.18 | 11.14 | 11.32 | 11.32 | -1.57 (-12.18%) | 5,319,374 |
31 Mar 2020 | USD | 13.09 | 13.3 | 12.55 | 12.89 | 12.89 | +0.47 (+3.78%) | 4,850,525 |
30 Mar 2020 | USD | 13.5 | 13.66 | 11.651 | 12.42 | 12.42 | -2.37 (-16.02%) | 7,175,701 |
27 Mar 2020 | USD | 15.76 | 16 | 14.38 | 14.79 | 14.79 | -1.72 (-10.42%) | 5,784,823 |
26 Mar 2020 | USD | 17.15 | 18.68 | 16.08 | 16.51 | 16.51 | +0.55 (+3.45%) | 9,925,730 |
25 Mar 2020 | USD | 17.57 | 17.95 | 14.59 | 15.96 | 15.96 | +2.43 (+17.96%) | 11,570,620 |
24 Mar 2020 | USD | 12.54 | 14.39 | 11.75 | 13.53 | 13.53 | +3.7 (+37.64%) | 8,988,068 |
23 Mar 2020 | USD | 9.35 | 9.99 | 8.6 | 9.83 | 9.83 | +1.14 (+13.12%) | 6,250,068 |
20 Mar 2020 | USD | 9.26 | 11.25 | 8.42 | 8.69 | 8.69 | +0.3 (+3.58%) | 6,841,745 |
19 Mar 2020 | USD | 8.76 | 9.48 | 7.01 | 8.39 | 8.39 | -0.62 (-6.88%) | 6,294,661 |
18 Mar 2020 | USD | 10.96 | 11 | 7.44 | 9.01 | 9.01 | -2.71 (-23.12%) | 6,283,386 |
17 Mar 2020 | USD | 12.1 | 12.37 | 10.8 | 11.72 | 11.72 | +0.06 (+0.51%) | 6,830,485 |
16 Mar 2020 | USD | 13.09 | 13.5 | 10.92 | 11.66 | 11.66 | -3.42 (-22.68%) | 7,639,081 |
13 Mar 2020 | USD | 15.91 | 16 | 13.44 | 15.08 | 15.08 | +1.02 (+7.25%) | 6,305,238 |
12 Mar 2020 | USD | 18.21 | 18.62 | 14 | 14.06 | 14.06 | -6.87 (-32.82%) | 8,133,259 |