Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 7.01 | 7.03 | 6.91 | 6.975 | 6.975 | -0.105 (-1.48%) | 10,000 |
5 May 2020 | USD | 7.19 | 7.21 | 7.07 | 7.08 | 7.08 | -0.07 (-0.98%) | 20,400 |
4 May 2020 | USD | 7.12 | 7.19 | 7.05 | 7.15 | 7.15 | -0.14 (-1.92%) | 50,600 |
1 May 2020 | USD | 7.5 | 7.5 | 7.25 | 7.29 | 7.29 | -0.3 (-3.95%) | 15,300 |
30 Apr 2020 | USD | 7.56 | 7.665 | 7.5 | 7.59 | 7.59 | -0.475 (-5.89%) | 94,300 |
29 Apr 2020 | USD | 7.81 | 8.09 | 7.81 | 8.065 | 8.065 | +0.615 (+8.26%) | 38,800 |
28 Apr 2020 | USD | 7.451 | 7.54 | 7.4 | 7.45 | 7.45 | +0.38 (+5.37%) | 112,300 |
27 Apr 2020 | USD | 6.89 | 7.07 | 6.88 | 7.07 | 7.07 | +0.26 (+3.82%) | 54,500 |
24 Apr 2020 | USD | 6.848 | 6.93 | 6.73 | 6.81 | 6.81 | -0.155 (-2.23%) | 26,100 |
23 Apr 2020 | USD | 7.02 | 7.13 | 6.95 | 6.965 | 6.965 | +0.007 (+0.10%) | 74,400 |
22 Apr 2020 | USD | 7.03 | 7.037 | 6.92 | 6.958 | 6.958 | -0.062 (-0.88%) | 47,700 |
21 Apr 2020 | USD | 7 | 7.08 | 6.82 | 7.02 | 7.02 | -0.26 (-3.57%) | 148,500 |
20 Apr 2020 | USD | 7.42 | 7.465 | 7.28 | 7.28 | 7.28 | -0.497 (-6.39%) | 82,700 |
17 Apr 2020 | USD | 7.69 | 7.777 | 7.535 | 7.777 | 7.777 | +0.337 (+4.53%) | 183,000 |
16 Apr 2020 | USD | 7.54 | 7.57 | 7.43 | 7.44 | 7.44 | -0.15 (-1.98%) | 48,800 |
15 Apr 2020 | USD | 7.74 | 7.74 | 7.53 | 7.59 | 7.59 | -0.55 (-6.76%) | 100,500 |
14 Apr 2020 | USD | 8.4 | 8.41 | 8.09 | 8.14 | 8.14 | -0.61 (-6.97%) | 314,400 |
13 Apr 2020 | USD | 8.55 | 8.87 | 8.28 | 8.75 | 8.75 | -0.01 (-0.11%) | 40,100 |
9 Apr 2020 | USD | 8.6 | 8.81 | 8.52 | 8.76 | 8.76 | +0.25 (+2.94%) | 120,000 |
8 Apr 2020 | USD | 8.28 | 8.57 | 8.23 | 8.51 | 8.51 | -0.08 (-0.93%) | 110,400 |
7 Apr 2020 | USD | 8.75 | 8.75 | 8.44 | 8.59 | 8.59 | +0.23 (+2.75%) | 207,300 |
6 Apr 2020 | USD | 8.27 | 8.36 | 8.125 | 8.36 | 8.36 | +0.54 (+6.91%) | 180,300 |
3 Apr 2020 | USD | 7.768 | 7.82 | 7.55 | 7.82 | 7.82 | -0.24 (-2.98%) | 51,200 |
2 Apr 2020 | USD | 7.64 | 8.09 | 7.64 | 8.06 | 8.06 | +0.682 (+9.24%) | 118,900 |
1 Apr 2020 | USD | 7.61 | 7.68 | 7.33 | 7.378 | 7.378 | -0.742 (-9.14%) | 294,300 |
31 Mar 2020 | USD | 8.046 | 8.24 | 7.94 | 8.12 | 8.12 | -0.108 (-1.31%) | 179,600 |
30 Mar 2020 | USD | 8.06 | 8.26 | 7.97 | 8.228 | 8.228 | -0.818 (-9.04%) | 268,400 |
27 Mar 2020 | USD | 8.82 | 9.25 | 8.79 | 9.046 | 9.046 | -0.364 (-3.87%) | 79,200 |
26 Mar 2020 | USD | 9.12 | 9.53 | 9.065 | 9.41 | 9.41 | -0.29 (-2.99%) | 109,900 |
25 Mar 2020 | USD | 9.45 | 9.74 | 9.19 | 9.7 | 9.7 | +0.548 (+5.99%) | 60,400 |