Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 11.61 | 11.74 | 11.41 | 11.67 | 11.67 | -0.13 (-1.10%) | 858,204 |
1 May 2020 | USD | 12.16 | 12.39 | 11.59 | 11.8 | 11.8 | -0.725 (-5.79%) | 1,851,728 |
30 Apr 2020 | USD | 12.51 | 12.88 | 12.15 | 12.525 | 12.525 | -0.335 (-2.60%) | 2,183,084 |
29 Apr 2020 | USD | 12.34 | 12.95 | 12.115 | 12.86 | 12.86 | +1 (+8.43%) | 3,530,500 |
28 Apr 2020 | USD | 11.63 | 12.065 | 11.51 | 11.86 | 11.86 | +0.51 (+4.49%) | 1,441,187 |
27 Apr 2020 | USD | 10.84 | 11.455 | 10.75 | 11.35 | 11.35 | +0.67 (+6.27%) | 1,897,743 |
24 Apr 2020 | USD | 10.5 | 10.73 | 10.335 | 10.68 | 10.68 | +0.24 (+2.30%) | 1,317,608 |
23 Apr 2020 | USD | 10.25 | 10.76 | 10.06 | 10.44 | 10.44 | -0.115 (-1.09%) | 2,849,727 |
22 Apr 2020 | USD | 10.8 | 10.93 | 10.38 | 10.555 | 10.555 | +0.03 (+0.29%) | 1,445,206 |
21 Apr 2020 | USD | 10.69 | 10.86 | 10.445 | 10.525 | 10.525 | -0.585 (-5.27%) | 1,196,914 |
20 Apr 2020 | USD | 10.68 | 11.31 | 10.51 | 11.11 | 11.11 | +0.07 (+0.63%) | 1,472,558 |
17 Apr 2020 | USD | 10.63 | 11.14 | 10.6 | 11.04 | 11.04 | +0.85 (+8.34%) | 1,289,746 |
16 Apr 2020 | USD | 10.5 | 10.51 | 9.98 | 10.19 | 10.19 | -0.33 (-3.14%) | 2,084,658 |
15 Apr 2020 | USD | 10.65 | 10.82 | 10.4 | 10.52 | 10.52 | -0.61 (-5.48%) | 1,379,919 |
14 Apr 2020 | USD | 11.85 | 11.98 | 11.005 | 11.13 | 11.13 | -0.47 (-4.05%) | 1,709,211 |
13 Apr 2020 | USD | 12.24 | 12.42 | 11.4149 | 11.6 | 11.6 | -0.62 (-5.07%) | 1,034,021 |
9 Apr 2020 | USD | 11.69 | 12.285 | 11.55 | 12.22 | 12.22 | +0.86 (+7.57%) | 1,548,026 |
8 Apr 2020 | USD | 11.21 | 11.44 | 11 | 11.36 | 11.36 | +0.34 (+3.09%) | 2,191,599 |
7 Apr 2020 | USD | 11.29 | 11.71 | 10.88 | 11.02 | 11.02 | +0.29 (+2.70%) | 1,807,849 |
6 Apr 2020 | USD | 10.46 | 10.8 | 10.305 | 10.73 | 10.73 | +0.82 (+8.27%) | 1,886,670 |
3 Apr 2020 | USD | 10.51 | 10.8 | 9.74 | 9.91 | 9.91 | -0.7 (-6.60%) | 1,677,362 |
2 Apr 2020 | USD | 10.11 | 10.87 | 10.11 | 10.61 | 10.61 | +0.45 (+4.43%) | 1,357,070 |
1 Apr 2020 | USD | 10.37 | 10.42 | 9.68 | 10.16 | 10.16 | -0.74 (-6.79%) | 1,878,796 |
31 Mar 2020 | USD | 10.86 | 11.0118 | 10.56 | 10.9 | 10.9 | 0.0 (0.0%) | 1,901,969 |
30 Mar 2020 | USD | 10.78 | 10.95 | 10.35 | 10.9 | 10.9 | -0.15 (-1.36%) | 1,751,042 |
27 Mar 2020 | USD | 11 | 11.93 | 10.72 | 11.05 | 11.05 | -0.36 (-3.16%) | 2,655,101 |
26 Mar 2020 | USD | 10.67 | 11.575 | 10.47 | 11.41 | 11.41 | +0.85 (+8.05%) | 2,610,228 |
25 Mar 2020 | USD | 10.77 | 11.03 | 10.05 | 10.56 | 10.56 | -0.09 (-0.85%) | 2,451,863 |
24 Mar 2020 | USD | 9.83 | 10.78 | 9.615 | 10.65 | 10.65 | +1.38 (+14.89%) | 2,821,373 |
23 Mar 2020 | USD | 10.2 | 10.84 | 9.05 | 9.27 | 9.27 | -1.36 (-12.79%) | 2,434,907 |