Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2020 | USD | 11.07 | 11.72 | 10.9 | 10.93 | 10.93 | -0.13 (-1.18%) | 24,767,800 |
19 Aug 2020 | USD | 11.45 | 11.9 | 10.73 | 11.06 | 11.06 | -1.22 (-9.93%) | 57,435,000 |
18 Aug 2020 | USD | 12.31 | 13.13 | 12.25 | 12.28 | 12.28 | +0.18 (+1.49%) | 40,348,700 |
17 Aug 2020 | USD | 10.97 | 12.44 | 10.13 | 12.1 | 12.1 | -0.34 (-2.73%) | 60,044,000 |
14 Aug 2020 | USD | 12.48 | 12.6 | 11.7 | 12.44 | 12.44 | -0.57 (-4.38%) | 38,193,400 |
13 Aug 2020 | USD | 13.68 | 14.47 | 12.79 | 13.01 | 13.01 | +0.6 (+4.83%) | 82,133,500 |
12 Aug 2020 | USD | 13.38 | 13.43 | 10.6 | 12.41 | 12.41 | -1.68 (-11.92%) | 148,022,100 |
11 Aug 2020 | USD | 18.1 | 18.33 | 12.6 | 14.09 | 14.09 | -4.73 (-25.13%) | 170,721,300 |
10 Aug 2020 | USD | 15.32 | 19.39 | 15.05 | 18.82 | 18.82 | +4.4 (+30.51%) | 145,175,700 |
7 Aug 2020 | USD | 13.1 | 15.04 | 13.07 | 14.42 | 14.42 | +0.81 (+5.95%) | 62,392,500 |
6 Aug 2020 | USD | 13.03 | 13.9 | 12.57 | 13.61 | 13.61 | -0.18 (-1.31%) | 46,343,500 |
5 Aug 2020 | USD | 14.31 | 14.55 | 12.3 | 13.79 | 13.79 | +0.95 (+7.40%) | 147,817,100 |
4 Aug 2020 | USD | 10.53 | 13.25 | 10.29 | 12.84 | 12.84 | +3.07 (+31.42%) | 172,111,000 |
3 Aug 2020 | USD | 9.31 | 9.86 | 9.13 | 9.77 | 9.77 | +0.85 (+9.53%) | 29,588,700 |
31 Jul 2020 | USD | 9.72 | 10.54 | 8.61 | 8.92 | 8.92 | +0.37 (+4.33%) | 87,964,400 |
30 Jul 2020 | USD | 7.7 | 8.56 | 7.67 | 8.55 | 8.55 | +0.8 (+10.32%) | 27,637,200 |
29 Jul 2020 | USD | 7.96 | 8 | 7.62 | 7.75 | 7.75 | +0.24 (+3.20%) | 15,562,400 |
28 Jul 2020 | USD | 7.68 | 7.88 | 7.42 | 7.51 | 7.51 | -0.28 (-3.59%) | 9,701,900 |
27 Jul 2020 | USD | 7.39 | 7.8 | 7.38 | 7.79 | 7.79 | +0.5 (+6.86%) | 11,976,400 |
24 Jul 2020 | USD | 8.06 | 8.09 | 7.28 | 7.29 | 7.29 | -0.51 (-6.54%) | 18,726,800 |
23 Jul 2020 | USD | 8.04 | 8.29 | 7.52 | 7.8 | 7.8 | -0.26 (-3.23%) | 20,048,000 |
22 Jul 2020 | USD | 8.08 | 8.24 | 7.89 | 8.06 | 8.06 | -0.31 (-3.70%) | 15,712,500 |
21 Jul 2020 | USD | 8.5 | 8.53 | 7.82 | 8.37 | 8.37 | +0.01 (+0.12%) | 32,560,200 |
20 Jul 2020 | USD | 8.19 | 8.57 | 7.78 | 8.36 | 8.36 | +1.39 (+19.94%) | 69,544,600 |
17 Jul 2020 | USD | 6.73 | 7.14 | 6.62 | 6.97 | 6.97 | +0.29 (+4.34%) | 14,987,100 |
16 Jul 2020 | USD | 6.17 | 6.98 | 6.12 | 6.68 | 6.68 | +0.1 (+1.52%) | 17,727,100 |
15 Jul 2020 | USD | 7.9 | 7.93 | 6.28 | 6.58 | 6.58 | -1.36 (-17.13%) | 38,976,100 |
14 Jul 2020 | USD | 7.74 | 8.07 | 7.21 | 7.94 | 7.94 | +0.22 (+2.85%) | 19,974,400 |
13 Jul 2020 | USD | 8.17 | 8.34 | 7.72 | 7.72 | 7.72 | -0.34 (-4.22%) | 22,166,400 |
10 Jul 2020 | USD | 7.89 | 8.51 | 7.83 | 8.06 | 8.06 | +0.31 (+4.00%) | 30,678,100 |