Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 12.25 | 12.36 | 12.07 | 12.23 | 12.23 | -0.1 (-0.81%) | 1,728,800 |
5 Jun 2020 | USD | 12.05 | 12.49 | 12.05 | 12.33 | 12.33 | +0.23 (+1.90%) | 2,294,200 |
4 Jun 2020 | USD | 12.02 | 12.44 | 11.96 | 12.1 | 12.1 | -0.11 (-0.90%) | 2,514,100 |
3 Jun 2020 | USD | 12.6 | 12.6 | 11.82 | 12.21 | 12.21 | -0.28 (-2.24%) | 2,618,900 |
2 Jun 2020 | USD | 12.24 | 12.67 | 12 | 12.49 | 12.49 | +0.28 (+2.29%) | 2,112,000 |
1 Jun 2020 | USD | 12.41 | 12.43 | 11.91 | 12.21 | 12.21 | -0.23 (-1.85%) | 2,900,700 |
29 May 2020 | USD | 12.06 | 12.5 | 11.96 | 12.44 | 12.44 | +0.45 (+3.75%) | 1,971,300 |
28 May 2020 | USD | 12.39 | 12.51 | 11.95 | 11.99 | 11.99 | -0.42 (-3.38%) | 1,668,865 |
27 May 2020 | USD | 12.54 | 12.63 | 11.53 | 12.41 | 12.41 | -0.15 (-1.19%) | 1,987,300 |
26 May 2020 | USD | 12.45 | 12.72 | 12.21 | 12.56 | 12.56 | +0.26 (+2.11%) | 2,716,000 |
22 May 2020 | USD | 12.47 | 12.5 | 11.93 | 12.3 | 12.3 | -0.08 (-0.65%) | 1,959,126 |
21 May 2020 | USD | 11.9 | 12.44 | 11.68 | 12.38 | 12.38 | +0.74 (+6.36%) | 3,210,579 |
20 May 2020 | USD | 12.72 | 12.7536 | 11.4099 | 11.64 | 11.64 | -0.96 (-7.62%) | 4,610,685 |
19 May 2020 | USD | 12.51 | 13.05 | 12.31 | 12.6 | 12.6 | +0.17 (+1.37%) | 2,337,924 |
18 May 2020 | USD | 14 | 14.2 | 12.23 | 12.43 | 12.43 | -1.29 (-9.40%) | 4,670,292 |
15 May 2020 | USD | 13.5 | 14.11 | 13.38 | 13.72 | 13.72 | -0.19 (-1.37%) | 4,752,948 |
14 May 2020 | USD | 14.02 | 14.195 | 12.7 | 13.91 | 13.91 | +0.33 (+2.43%) | 7,414,560 |
13 May 2020 | USD | 12.75 | 13.69 | 12.4 | 13.58 | 13.58 | +1.29 (+10.50%) | 8,492,089 |
12 May 2020 | USD | 12.28 | 13.23 | 11.856 | 12.29 | 12.29 | +1.78 (+16.94%) | 13,359,271 |
11 May 2020 | USD | 9.93 | 10.94 | 9.74 | 10.51 | 10.51 | +0.66 (+6.70%) | 3,985,953 |
8 May 2020 | USD | 9.25 | 9.93 | 8.92 | 9.85 | 9.85 | +0.66 (+7.18%) | 2,326,413 |
7 May 2020 | USD | 9 | 9.68 | 8.92 | 9.19 | 9.19 | +0.1 (+1.10%) | 2,688,398 |
6 May 2020 | USD | 8.81 | 9.27 | 8.65 | 9.09 | 9.09 | +0.28 (+3.18%) | 1,460,244 |
5 May 2020 | USD | 8.21 | 8.92 | 8.21 | 8.81 | 8.81 | +0.48 (+5.76%) | 1,155,081 |
4 May 2020 | USD | 8.38 | 8.64 | 8.2 | 8.33 | 8.33 | -0.2 (-2.34%) | 949,430 |
1 May 2020 | USD | 8.02 | 8.56 | 8 | 8.53 | 8.53 | +0.2 (+2.40%) | 797,921 |
30 Apr 2020 | USD | 8.73 | 8.95 | 8.17 | 8.33 | 8.33 | -0.7 (-7.75%) | 1,059,691 |
29 Apr 2020 | USD | 8.61 | 9.22 | 8.4038 | 9.03 | 9.03 | +0.65 (+7.76%) | 1,484,994 |
28 Apr 2020 | USD | 8.53 | 8.8 | 8.2 | 8.38 | 8.38 | +0.04 (+0.48%) | 1,071,866 |
27 Apr 2020 | USD | 7.98 | 8.55 | 7.93 | 8.34 | 8.34 | +0.45 (+5.70%) | 1,444,634 |