Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 8.86 | 9.09 | 8.86 | 9.09 | 9.09 | +0.074 (+0.82%) | 21,200 |
1 May 2020 | USD | 9.06 | 9.06 | 9.01 | 9.016 | 9.016 | -0.265 (-2.86%) | 45,600 |
30 Apr 2020 | USD | 9.33 | 9.33 | 9.242 | 9.281 | 9.281 | -0.048 (-0.51%) | 3,400 |
29 Apr 2020 | USD | 9.33 | 9.35 | 9.329 | 9.329 | 9.329 | +0.215 (+2.36%) | 119,000 |
28 Apr 2020 | USD | 9.2 | 9.24 | 9.114 | 9.114 | 9.114 | -0.079 (-0.86%) | 164,000 |
27 Apr 2020 | USD | 9.187 | 9.193 | 9.187 | 9.193 | 9.193 | +0.105 (+1.16%) | 3,400 |
24 Apr 2020 | USD | 8.95 | 9.09 | 8.95 | 9.088 | 9.088 | +0.105 (+1.17%) | 105,600 |
23 Apr 2020 | USD | 9.06 | 9.06 | 8.983 | 8.983 | 8.983 | -0.001 (-0.01%) | 454,100 |
22 Apr 2020 | USD | 8.93 | 8.984 | 8.92 | 8.984 | 8.984 | +0.222 (+2.53%) | 1,980,000 |
21 Apr 2020 | USD | 8.87 | 8.875 | 8.762 | 8.762 | 8.762 | -0.302 (-3.33%) | 556,400 |
20 Apr 2020 | USD | 9.2 | 9.21 | 9.05 | 9.064 | 9.064 | -0.137 (-1.49%) | 20,300 |
17 Apr 2020 | USD | 9.1 | 9.201 | 9.1 | 9.201 | 9.201 | +0.157 (+1.74%) | 83,300 |
16 Apr 2020 | USD | 8.91 | 9.05 | 8.91 | 9.044 | 9.044 | +0.108 (+1.21%) | 15,200 |
15 Apr 2020 | USD | 8.935 | 9.01 | 8.935 | 8.936 | 8.936 | -0.17 (-1.87%) | 268,200 |
14 Apr 2020 | USD | 9.03 | 9.106 | 9.03 | 9.106 | 9.106 | +0.296 (+3.36%) | 73,400 |
13 Apr 2020 | USD | 8.72 | 8.81 | 8.72 | 8.81 | 8.81 | -0.059 (-0.67%) | 52,000 |
9 Apr 2020 | USD | 8.92 | 8.95 | 8.869 | 8.869 | 8.869 | +0.14 (+1.60%) | 179,600 |
8 Apr 2020 | USD | 8.59 | 8.729 | 8.59 | 8.729 | 8.729 | +0.218 (+2.56%) | 144,000 |
7 Apr 2020 | USD | 8.601 | 8.601 | 8.51 | 8.511 | 8.511 | +0.028 (+0.33%) | 80,600 |
6 Apr 2020 | USD | 8.206 | 8.483 | 8.206 | 8.483 | 8.483 | +0.543 (+6.84%) | 1,100 |
3 Apr 2020 | USD | 8.06 | 8.085 | 7.89 | 7.94 | 7.94 | -0.087 (-1.08%) | 7,000 |
2 Apr 2020 | USD | 7.932 | 8.027 | 7.932 | 8.027 | 8.027 | +0.137 (+1.74%) | 600 |
1 Apr 2020 | USD | 8 | 8 | 7.83 | 7.89 | 7.89 | -0.43 (-5.17%) | 27,100 |
31 Mar 2020 | USD | 8.35 | 8.37 | 8.32 | 8.32 | 8.32 | -0.05 (-0.60%) | 32,900 |
30 Mar 2020 | USD | 7.85 | 8.37 | 7.38 | 8.37 | 8.37 | +0.34 (+4.23%) | 141,600 |
27 Mar 2020 | USD | 8.149 | 8.239 | 8.03 | 8.03 | 8.03 | -0.282 (-3.39%) | 247,800 |
26 Mar 2020 | USD | 8.39 | 8.44 | 8.06 | 8.312 | 8.312 | +0.449 (+5.71%) | 696,300 |
25 Mar 2020 | USD | 7.99 | 8.076 | 7.81 | 7.863 | 7.863 | +0.078 (+1.00%) | 12,100 |
24 Mar 2020 | USD | 7.49 | 7.84 | 7.42 | 7.785 | 7.785 | +0.484 (+6.63%) | 42,600 |
23 Mar 2020 | USD | 7.301 | 7.301 | 7.301 | 7.301 | 7.301 | -0.045 (-0.61%) | 100 |