Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 10.83 | 10.86 | 10.09 | 10.44 | 10.44 | +0.045 (+0.43%) | 1,228,792 |
21 Apr 2020 | USD | 10.45 | 10.9144 | 10.15 | 10.395 | 10.395 | -0.095 (-0.91%) | 198,447 |
20 Apr 2020 | USD | 10.49 | 11.18 | 10.45 | 10.49 | 10.49 | +0.04 (+0.38%) | 640,136 |
17 Apr 2020 | USD | 9.84 | 10.55 | 9.09 | 10.45 | 10.45 | +1.45 (+16.11%) | 1,233,574 |
16 Apr 2020 | USD | 8.73 | 9.03 | 8.73 | 9 | 9 | +0.35 (+4.05%) | 466,431 |
15 Apr 2020 | USD | 8.99 | 9.0955 | 8.56 | 8.65 | 8.65 | -0.33 (-3.67%) | 393,514 |
14 Apr 2020 | USD | 9.04 | 9.1 | 8.84 | 8.98 | 8.98 | +0.26 (+2.98%) | 451,378 |
13 Apr 2020 | USD | 8.61 | 8.98 | 8.5 | 8.72 | 8.72 | +0.22 (+2.59%) | 568,800 |
9 Apr 2020 | USD | 9.07 | 9.18 | 8.31 | 8.5 | 8.5 | -0.39 (-4.39%) | 281,815 |
8 Apr 2020 | USD | 9 | 9.265 | 8.76 | 8.89 | 8.89 | +0.08 (+0.91%) | 486,410 |
7 Apr 2020 | USD | 9.08 | 9.345 | 8.81 | 8.81 | 8.81 | -0.15 (-1.67%) | 368,416 |
6 Apr 2020 | USD | 9.99 | 9.99 | 8.81 | 8.96 | 8.96 | -0.44 (-4.68%) | 264,090 |
3 Apr 2020 | USD | 9.33 | 9.7 | 8.8 | 9.4 | 9.4 | +0.16 (+1.73%) | 243,766 |
2 Apr 2020 | USD | 9.11 | 9.42 | 8.8 | 9.24 | 9.24 | +0.13 (+1.43%) | 151,130 |
1 Apr 2020 | USD | 9.36 | 9.38 | 8.75 | 9.11 | 9.11 | -0.415 (-4.36%) | 129,817 |
31 Mar 2020 | USD | 9.19 | 9.7 | 9.11 | 9.525 | 9.525 | +0.365 (+3.98%) | 126,217 |
30 Mar 2020 | USD | 8.56 | 9.35 | 8.4879 | 9.16 | 9.16 | +0.68 (+8.02%) | 202,236 |
27 Mar 2020 | USD | 8.98 | 9.4899 | 8.21 | 8.48 | 8.48 | -0.61 (-6.71%) | 156,619 |
26 Mar 2020 | USD | 8.64 | 9.425 | 8.64 | 9.09 | 9.09 | +0.52 (+6.07%) | 110,984 |
25 Mar 2020 | USD | 8.65 | 9.675 | 8.52 | 8.57 | 8.57 | +0.08 (+0.94%) | 207,073 |
24 Mar 2020 | USD | 8.47 | 8.88 | 8.07 | 8.49 | 8.49 | +0.32 (+3.92%) | 146,941 |
23 Mar 2020 | USD | 8.46 | 8.79 | 7.72 | 8.17 | 8.17 | -0.3 (-3.54%) | 293,955 |
20 Mar 2020 | USD | 7.8 | 8.47 | 7.03 | 8.47 | 8.47 | +0.83 (+10.86%) | 299,353 |
19 Mar 2020 | USD | 6.29 | 8.11 | 5.8326 | 7.64 | 7.64 | +1.3 (+20.50%) | 184,552 |
18 Mar 2020 | USD | 6.16 | 7.2 | 5.82 | 6.34 | 6.34 | -0.46 (-6.76%) | 149,390 |
17 Mar 2020 | USD | 7.46 | 7.92 | 6.78 | 6.8 | 6.8 | -0.54 (-7.36%) | 134,419 |
16 Mar 2020 | USD | 7.14 | 7.72 | 6.93 | 7.34 | 7.34 | -0.375 (-4.86%) | 370,983 |
13 Mar 2020 | USD | 8.05 | 8.57 | 7.52 | 7.715 | 7.715 | -0.095 (-1.22%) | 107,433 |
12 Mar 2020 | USD | 9.02 | 9.02 | 7.7 | 7.81 | 7.81 | -1.54 (-16.47%) | 262,787 |
11 Mar 2020 | USD | 8.69 | 9.36 | 8.51 | 9.35 | 9.35 | +0.48 (+5.41%) | 146,333 |