Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 7.76 | 7.855 | 6.53 | 6.63 | 6.63 | -1.26 (-15.97%) | 5,217,194 |
10 Mar 2020 | USD | 8.14 | 8.21 | 7.3 | 7.89 | 7.89 | -0.22 (-2.71%) | 5,001,233 |
9 Mar 2020 | USD | 8.18 | 8.88 | 8.09 | 8.11 | 8.11 | -1.28 (-13.63%) | 2,476,066 |
6 Mar 2020 | USD | 9.59 | 9.59 | 8.7101 | 9.39 | 9.39 | +0.01 (+0.11%) | 4,412,052 |
5 Mar 2020 | USD | 8.99 | 9.5 | 8.91 | 9.38 | 9.38 | +0.35 (+3.88%) | 2,443,281 |
4 Mar 2020 | USD | 9.03 | 9.19 | 8.68 | 9.03 | 9.03 | +0.1 (+1.12%) | 2,288,739 |
3 Mar 2020 | USD | 8.77 | 9.68 | 8.45 | 8.93 | 8.93 | +0.06 (+0.68%) | 3,903,254 |
2 Mar 2020 | USD | 8.42 | 8.9 | 8.11 | 8.87 | 8.87 | +0.41 (+4.85%) | 3,104,462 |
28 Feb 2020 | USD | 8.19 | 8.64 | 7.48 | 8.46 | 8.46 | -0.42 (-4.73%) | 7,124,799 |
27 Feb 2020 | USD | 9.51 | 9.55 | 8.88 | 8.88 | 8.88 | -0.87 (-8.92%) | 5,114,120 |
26 Feb 2020 | USD | 10.23 | 10.23 | 9.7 | 9.75 | 9.75 | -0.15 (-1.52%) | 4,150,767 |
25 Feb 2020 | USD | 10.44 | 10.59 | 9.36 | 9.9 | 9.9 | -1.4 (-12.39%) | 5,425,232 |
24 Feb 2020 | USD | 11.14 | 11.85 | 10.93 | 11.3 | 11.3 | -0.96 (-7.83%) | 4,181,982 |
21 Feb 2020 | USD | 12.64 | 12.72 | 12.105 | 12.26 | 12.26 | -0.37 (-2.93%) | 5,472,271 |
20 Feb 2020 | USD | 12.92 | 12.965 | 12.35 | 12.63 | 12.63 | -0.62 (-4.68%) | 5,348,559 |
19 Feb 2020 | USD | 13.03 | 13.27 | 12.57 | 13.25 | 13.25 | +1.23 (+10.23%) | 7,351,773 |
18 Feb 2020 | USD | 11.89 | 12.12 | 11.65 | 12.02 | 12.02 | +0.7 (+6.18%) | 7,962,447 |
14 Feb 2020 | USD | 11.26 | 11.5 | 11.17 | 11.32 | 11.32 | +0.48 (+4.43%) | 5,060,824 |
13 Feb 2020 | USD | 10.45 | 11.125 | 10.4 | 10.84 | 10.84 | +0.67 (+6.59%) | 5,982,227 |
12 Feb 2020 | USD | 10.2 | 10.37 | 9.95 | 10.17 | 10.17 | +0.09 (+0.89%) | 3,527,835 |
11 Feb 2020 | USD | 10.16 | 10.19 | 9.915 | 10.08 | 10.08 | -0.06 (-0.59%) | 3,698,731 |
10 Feb 2020 | USD | 9.8 | 10.1552 | 9.785 | 10.14 | 10.14 | +0.44 (+4.54%) | 2,800,049 |
7 Feb 2020 | USD | 9.94 | 10.03 | 9.66 | 9.7 | 9.7 | -0.06 (-0.61%) | 4,166,762 |
6 Feb 2020 | USD | 10.03 | 10.095 | 9.61 | 9.76 | 9.76 | -0.52 (-5.06%) | 6,704,564 |
5 Feb 2020 | USD | 10.61 | 10.6299 | 10.21 | 10.28 | 10.28 | -0.37 (-3.47%) | 4,284,427 |
4 Feb 2020 | USD | 10.66 | 10.685 | 10.34 | 10.65 | 10.65 | +0.54 (+5.34%) | 6,714,097 |
3 Feb 2020 | USD | 10.07 | 10.21 | 9.9 | 10.11 | 10.11 | -0.09 (-0.88%) | 3,674,131 |
31 Jan 2020 | USD | 10.47 | 10.54 | 10.11 | 10.2 | 10.2 | -0.37 (-3.50%) | 3,730,732 |
30 Jan 2020 | USD | 10.29 | 10.64 | 10.15 | 10.57 | 10.57 | +0.37 (+3.63%) | 6,226,709 |
29 Jan 2020 | USD | 10.06 | 10.265 | 9.73 | 10.2 | 10.2 | +0.13 (+1.29%) | 4,331,351 |