Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2020 | USD | 8.28 | 8.53 | 8.22 | 8.47 | 8.47 | +0.3 (+3.67%) | 190,068 |
3 Apr 2020 | USD | 8.11 | 8.28 | 7.95 | 8.17 | 8.17 | +0.18 (+2.25%) | 113,453 |
2 Apr 2020 | USD | 8.01 | 8.2 | 7.85 | 7.99 | 7.99 | -0.01 (-0.13%) | 172,742 |
1 Apr 2020 | USD | 8.29 | 8.32 | 8 | 8 | 8 | -0.3 (-3.61%) | 166,150 |
31 Mar 2020 | USD | 8.115 | 8.45 | 8.055 | 8.3 | 8.3 | +0.5 (+6.41%) | 212,212 |
30 Mar 2020 | USD | 7.805 | 7.85 | 7.48 | 7.8 | 7.8 | +0.005 (+0.06%) | 229,122 |
27 Mar 2020 | USD | 8.005 | 8.01 | 7.685 | 7.795 | 7.795 | -0.15 (-1.89%) | 197,809 |
26 Mar 2020 | USD | 7.675 | 8 | 7.34 | 7.945 | 7.945 | +0.275 (+3.59%) | 523,888 |
25 Mar 2020 | USD | 7.695 | 7.92 | 7.41 | 7.67 | 7.67 | +0.29 (+3.93%) | 322,721 |
24 Mar 2020 | USD | 7.175 | 7.435 | 7.05 | 7.38 | 7.38 | +0.44 (+6.34%) | 322,317 |
23 Mar 2020 | USD | 7.07 | 7.07 | 6.73 | 6.94 | 6.94 | -0.275 (-3.81%) | 315,016 |
20 Mar 2020 | USD | 7.375 | 7.54 | 7.085 | 7.215 | 7.215 | +0.21 (+3.00%) | 341,218 |
19 Mar 2020 | USD | 7.575 | 7.69 | 6.83 | 7.005 | 7.005 | -0.615 (-8.07%) | 404,900 |
18 Mar 2020 | USD | 9 | 9 | 7.61 | 7.62 | 7.62 | -0.96 (-11.19%) | 263,164 |
17 Mar 2020 | USD | 9.02 | 9.11 | 8.11 | 8.58 | 8.58 | -0.365 (-4.08%) | 168,193 |
16 Mar 2020 | USD | 9.375 | 9.375 | 8.68 | 8.945 | 8.945 | -0.585 (-6.14%) | 251,752 |
13 Mar 2020 | USD | 9.52 | 10.49 | 9.36 | 9.53 | 9.53 | -0.03 (-0.31%) | 263,935 |
12 Mar 2020 | USD | 10 | 10.1 | 9.385 | 9.56 | 9.56 | -0.87 (-8.34%) | 285,457 |
11 Mar 2020 | USD | 10.52 | 10.71 | 10.27 | 10.43 | 10.43 | -0.02 (-0.19%) | 196,004 |
10 Mar 2020 | USD | 10.51 | 11.02 | 10.44 | 10.45 | 10.45 | -0.11 (-1.04%) | 152,020 |
9 Mar 2020 | USD | 10.82 | 10.95 | 10.38 | 10.56 | 10.56 | -0.54 (-4.86%) | 217,792 |
6 Mar 2020 | USD | 11.53 | 11.53 | 11.01 | 11.1 | 11.1 | -0.5 (-4.31%) | 153,707 |
5 Mar 2020 | USD | 12.41 | 12.61 | 11.58 | 11.6 | 11.6 | -0.51 (-4.21%) | 169,691 |
4 Mar 2020 | USD | 12.28 | 12.43 | 12.05 | 12.11 | 12.11 | -0.22 (-1.78%) | 135,514 |
3 Mar 2020 | USD | 12.17 | 12.48 | 12.05 | 12.33 | 12.33 | +0.46 (+3.88%) | 151,368 |
2 Mar 2020 | USD | 12.02 | 12.27 | 11.73 | 11.87 | 11.87 | +0.02 (+0.17%) | 170,980 |
28 Feb 2020 | USD | 11.98 | 12.06 | 11.6 | 11.85 | 11.85 | -0.36 (-2.95%) | 191,980 |
27 Feb 2020 | USD | 12.49 | 12.57 | 12.13 | 12.21 | 12.21 | -0.41 (-3.25%) | 142,205 |
26 Feb 2020 | USD | 12.49 | 12.69 | 12.1 | 12.62 | 12.62 | -0.05 (-0.39%) | 135,474 |
25 Feb 2020 | USD | 12.86 | 13 | 12.62 | 12.67 | 12.67 | -0.29 (-2.24%) | 87,231 |