Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 13.12 | 13.75 | 12.63 | 12.79 | 12.79 | -0.49 (-3.69%) | 143,665 |
5 May 2020 | USD | 13.58 | 13.93 | 13.22 | 13.28 | 13.28 | -0.16 (-1.19%) | 260,947 |
4 May 2020 | USD | 13.68 | 13.92 | 13.25 | 13.44 | 13.44 | -0.53 (-3.79%) | 146,023 |
1 May 2020 | USD | 13.47 | 13.97 | 13.15 | 13.97 | 13.97 | +0.08 (+0.58%) | 242,671 |
30 Apr 2020 | USD | 14.38 | 14.38 | 13.82 | 13.89 | 13.89 | -0.82 (-5.57%) | 250,161 |
29 Apr 2020 | USD | 14.36 | 14.9715 | 14.2 | 14.71 | 14.71 | +0.77 (+5.52%) | 240,643 |
28 Apr 2020 | USD | 14.28 | 14.34 | 13.68 | 13.94 | 13.94 | +0.08 (+0.58%) | 196,417 |
27 Apr 2020 | USD | 13.21 | 13.89 | 13.185 | 13.86 | 13.86 | +0.81 (+6.21%) | 176,614 |
24 Apr 2020 | USD | 12.64 | 13.07 | 12.35 | 13.05 | 13.05 | +0.63 (+5.07%) | 171,706 |
23 Apr 2020 | USD | 12.09 | 12.56 | 12.02 | 12.42 | 12.42 | +0.45 (+3.76%) | 269,032 |
22 Apr 2020 | USD | 11.5 | 12.09 | 11.41 | 11.97 | 11.97 | +0.83 (+7.45%) | 374,886 |
21 Apr 2020 | USD | 11 | 11.21 | 10.67 | 11.14 | 11.14 | -0.02 (-0.18%) | 247,354 |
20 Apr 2020 | USD | 11.55 | 11.7 | 11.12 | 11.16 | 11.16 | -0.65 (-5.50%) | 236,269 |
17 Apr 2020 | USD | 11.67 | 12.05 | 11.62 | 11.81 | 11.81 | +0.4 (+3.51%) | 193,303 |
16 Apr 2020 | USD | 11.52 | 11.62 | 11.12 | 11.41 | 11.41 | -0.15 (-1.30%) | 310,133 |
15 Apr 2020 | USD | 11.6 | 11.84 | 11.4 | 11.56 | 11.56 | -0.45 (-3.75%) | 203,984 |
14 Apr 2020 | USD | 12.25 | 12.37 | 11.98 | 12.01 | 12.01 | -0.24 (-1.96%) | 283,400 |
13 Apr 2020 | USD | 12.77 | 12.78 | 12.03 | 12.25 | 12.25 | -0.63 (-4.89%) | 318,970 |
9 Apr 2020 | USD | 13.63 | 13.84 | 12.72 | 12.88 | 12.88 | -0.42 (-3.16%) | 576,921 |
8 Apr 2020 | USD | 12.56 | 13.6 | 12.36 | 13.3 | 13.3 | +0.85 (+6.83%) | 488,472 |
7 Apr 2020 | USD | 12.32 | 13.065 | 12.11 | 12.45 | 12.45 | +0.57 (+4.80%) | 532,894 |
6 Apr 2020 | USD | 10.71 | 11.95 | 10.69 | 11.88 | 11.88 | +1.58 (+15.34%) | 308,822 |
3 Apr 2020 | USD | 10.47 | 10.57 | 9.92 | 10.3 | 10.3 | -0.31 (-2.92%) | 396,502 |
2 Apr 2020 | USD | 10.1 | 10.91 | 10.1 | 10.61 | 10.61 | +0.36 (+3.51%) | 225,901 |
1 Apr 2020 | USD | 10.98 | 11.28 | 10.12 | 10.25 | 10.25 | -1.03 (-9.13%) | 291,092 |
31 Mar 2020 | USD | 11.31 | 11.84 | 11.15 | 11.28 | 11.28 | -0.07 (-0.62%) | 491,434 |
30 Mar 2020 | USD | 11.34 | 11.57 | 11.01 | 11.35 | 11.35 | +0.12 (+1.07%) | 212,276 |
27 Mar 2020 | USD | 11.42 | 12.13 | 11.13 | 11.23 | 11.23 | -0.6 (-5.07%) | 272,388 |
26 Mar 2020 | USD | 11.22 | 11.95 | 10.87 | 11.83 | 11.83 | +0.67 (+6.00%) | 409,591 |
25 Mar 2020 | USD | 11.59 | 11.88 | 10.81 | 11.16 | 11.16 | -0.58 (-4.94%) | 426,377 |