Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 12.42 | 13.14 | 12.42 | 12.99 | 12.99 | +0.61 (+4.93%) | 52,800 |
6 May 2020 | USD | 12.6 | 12.71 | 12.22 | 12.38 | 12.38 | -0.36 (-2.83%) | 36,400 |
5 May 2020 | USD | 12.99 | 12.99 | 12.62 | 12.74 | 12.74 | -0.25 (-1.92%) | 50,400 |
4 May 2020 | USD | 13.22 | 13.3 | 12.97 | 12.99 | 12.99 | -0.35 (-2.62%) | 36,200 |
1 May 2020 | USD | 13.51 | 13.81 | 13.26 | 13.34 | 13.34 | -0.52 (-3.75%) | 33,200 |
30 Apr 2020 | USD | 14.2 | 14.2 | 13.68 | 13.86 | 13.86 | +0.16 (+1.17%) | 27,700 |
29 Apr 2020 | USD | 13.64 | 13.8 | 13.48 | 13.7 | 13.7 | +0.23 (+1.71%) | 42,500 |
28 Apr 2020 | USD | 13.31 | 13.56 | 13.15 | 13.47 | 13.47 | -0.05 (-0.37%) | 31,800 |
27 Apr 2020 | USD | 13.81 | 13.81 | 13.23 | 13.52 | 13.52 | -0.27 (-1.96%) | 67,300 |
24 Apr 2020 | USD | 13.63 | 13.86 | 13.35 | 13.79 | 13.79 | +0.15 (+1.10%) | 20,500 |
23 Apr 2020 | USD | 13.92 | 14 | 13.51 | 13.64 | 13.64 | +0.27 (+2.02%) | 51,300 |
22 Apr 2020 | USD | 13.14 | 13.37 | 12.91 | 13.37 | 13.37 | +0.44 (+3.40%) | 44,500 |
21 Apr 2020 | USD | 13.06 | 13.43 | 12.22 | 12.93 | 12.93 | -1.33 (-9.33%) | 120,400 |
20 Apr 2020 | USD | 14.33 | 14.74 | 14.21 | 14.26 | 14.26 | -0.1 (-0.70%) | 60,600 |
17 Apr 2020 | USD | 14.36 | 14.71 | 14.2 | 14.36 | 14.36 | -0.284 (-1.94%) | 105,300 |
16 Apr 2020 | USD | 15.25 | 15.25 | 14.6073 | 14.6436 | 14.6436 | -0.366 (-2.44%) | 47,785 |
15 Apr 2020 | USD | 15.04 | 15.12 | 14.62 | 15.01 | 15.01 | -0.17 (-1.12%) | 69,200 |
14 Apr 2020 | USD | 14.68 | 15.52 | 14.31 | 15.18 | 15.18 | +0.78 (+5.42%) | 221,200 |
13 Apr 2020 | USD | 13.89 | 14.87 | 13.65 | 14.4 | 14.4 | +0.62 (+4.50%) | 104,700 |
9 Apr 2020 | USD | 13.82 | 14 | 13.74 | 13.78 | 13.78 | +0.1 (+0.73%) | 44,900 |
8 Apr 2020 | USD | 13.94 | 13.96 | 13.6 | 13.68 | 13.68 | -0.08 (-0.58%) | 18,200 |
7 Apr 2020 | USD | 13.99 | 14.3 | 13.37 | 13.76 | 13.76 | -0.04 (-0.29%) | 58,800 |
6 Apr 2020 | USD | 13.09 | 14.07 | 13.09 | 13.8 | 13.8 | +0.72 (+5.50%) | 122,900 |
3 Apr 2020 | USD | 13.22 | 13.38 | 12.68 | 13.08 | 13.08 | -0.25 (-1.88%) | 83,000 |
2 Apr 2020 | USD | 13.34 | 13.8 | 13.11 | 13.33 | 13.33 | -0.14 (-1.04%) | 78,700 |
1 Apr 2020 | USD | 14.71 | 14.71 | 13.15 | 13.47 | 13.47 | -2 (-12.93%) | 134,600 |
31 Mar 2020 | USD | 14.92 | 15.79 | 14.82 | 15.47 | 15.47 | +0.72 (+4.88%) | 114,900 |
30 Mar 2020 | USD | 13.86 | 14.85 | 13.51 | 14.75 | 14.75 | +0.63 (+4.46%) | 126,800 |
27 Mar 2020 | USD | 14.58 | 14.88 | 13.66 | 14.12 | 14.12 | -0.17 (-1.19%) | 120,000 |
26 Mar 2020 | USD | 14.32 | 14.85 | 13.96 | 14.29 | 14.29 | +0.05 (+0.35%) | 99,400 |