Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 15 | 15 | 14.8 | 14.8 | 14.8 | -0.2 (-1.33%) | 5,281 |
19 May 2020 | USD | 14.4 | 15 | 14.4 | 15 | 15 | +0.55 (+3.81%) | 30,225 |
18 May 2020 | USD | 14.4 | 15.7 | 14.4 | 14.45 | 14.45 | +0.1 (+0.70%) | 51,217 |
15 May 2020 | USD | 14.5 | 14.5 | 14.15 | 14.35 | 14.35 | -0.25 (-1.71%) | 3,755 |
14 May 2020 | USD | 14.6 | 14.6 | 14.25 | 14.6 | 14.6 | -0.15 (-1.02%) | 8,659 |
13 May 2020 | USD | 14.75 | 14.75 | 14.45 | 14.75 | 14.75 | -0.25 (-1.67%) | 7,087 |
12 May 2020 | USD | 15 | 15.1 | 14.5 | 15 | 15 | -0.2 (-1.32%) | 11,200 |
11 May 2020 | USD | 14.8 | 15.45 | 14.8 | 15.2 | 15.2 | +0.4 (+2.70%) | 19,552 |
8 May 2020 | USD | 14 | 14.95 | 13.85 | 14.8 | 14.8 | +0.8 (+5.71%) | 40,466 |
7 May 2020 | USD | 13.8 | 14 | 13.65 | 14 | 14 | 0.0 (0.0%) | 319,663 |
6 May 2020 | USD | 14 | 14.15 | 14 | 14 | 14 | -0.4 (-2.78%) | 3,733 |
5 May 2020 | USD | 14.5 | 14.75 | 14 | 14.4 | 14.4 | -0.05 (-0.35%) | 11,199 |
4 May 2020 | USD | 14.8 | 14.95 | 14 | 14.45 | 14.45 | -0.35 (-2.36%) | 37,942 |
1 May 2020 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 14.95 | 15 | 14.65 | 14.8 | 14.8 | -0.15 (-1.00%) | 6,890 |
29 Apr 2020 | USD | 15 | 15.25 | 14.7 | 14.95 | 14.95 | +0.05 (+0.34%) | 19,053 |
28 Apr 2020 | USD | 14.9 | 15.5 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 27,676 |
27 Apr 2020 | USD | 15.95 | 15.95 | 14.5 | 14.9 | 14.9 | 0.0 (0.0%) | 50,637 |
24 Apr 2020 | USD | 15.95 | 15.95 | 14.7 | 14.9 | 14.9 | -1.05 (-6.58%) | 25,057 |
23 Apr 2020 | USD | 16.5 | 16.5 | 14 | 15.95 | 15.95 | -0.7 (-4.20%) | 98,407 |
22 Apr 2020 | USD | 16.25 | 16.7 | 15.95 | 16.65 | 16.65 | +0.4 (+2.46%) | 35,925 |
21 Apr 2020 | USD | 16.9 | 16.9 | 16 | 16.25 | 16.25 | -0.25 (-1.52%) | 19,784 |
20 Apr 2020 | USD | 15.2 | 16.8 | 14.95 | 16.5 | 16.5 | +1.6 (+10.74%) | 34,207 |
17 Apr 2020 | USD | 15.5 | 15.8 | 14.65 | 14.9 | 14.9 | -0.3 (-1.97%) | 25,722 |
16 Apr 2020 | USD | 15.8 | 15.8 | 14.25 | 15.2 | 15.2 | -0.3 (-1.94%) | 9,445 |
15 Apr 2020 | USD | 16.4 | 16.4 | 15.5 | 15.5 | 15.5 | -0.3 (-1.90%) | 18,363 |
14 Apr 2020 | USD | 15.45 | 15.85 | 15.05 | 15.8 | 15.8 | +0.45 (+2.93%) | 17,424 |
13 Apr 2020 | USD | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 14.9 | 15.45 | 14.5 | 15.35 | 15.35 | +0.85 (+5.86%) | 26,499 |
8 Apr 2020 | USD | 14.7 | 15 | 14.2 | 14.5 | 14.5 | -0.2 (-1.36%) | 35,181 |