Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2020 | USD | 7.74 | 8.44 | 7.71 | 8.27 | 206.75 | +0.6 (+7.82%) | 391,667 |
18 May 2020 | USD | 7.42 | 7.84 | 7.42 | 7.67 | 191.75 | +0.55 (+7.72%) | 292,638 |
15 May 2020 | USD | 6.67 | 7.26 | 6.52 | 7.12 | 178 | +0.41 (+6.11%) | 167,680 |
14 May 2020 | USD | 6.61 | 6.8399 | 6.2 | 6.71 | 167.75 | -0.04 (-0.59%) | 205,666 |
13 May 2020 | USD | 7.09 | 7.22 | 6.66 | 6.75 | 168.75 | -0.375 (-5.26%) | 246,294 |
12 May 2020 | USD | 8.22 | 8.22 | 7.015 | 7.125 | 178.125 | -1.065 (-13.00%) | 320,953 |
11 May 2020 | USD | 8.26 | 8.63 | 8.08 | 8.19 | 204.75 | -0.06 (-0.73%) | 185,718 |
8 May 2020 | USD | 8.11 | 8.72 | 7.98 | 8.25 | 206.25 | +0.38 (+4.83%) | 227,125 |
7 May 2020 | USD | 7.76 | 8.05 | 7.45 | 7.87 | 196.75 | +0.41 (+5.50%) | 310,499 |
6 May 2020 | USD | 8.13 | 8.16 | 7.41 | 7.46 | 186.5 | -0.64 (-7.90%) | 172,680 |
5 May 2020 | USD | 8.15 | 8.56 | 8.02 | 8.1 | 202.5 | +0.1 (+1.25%) | 227,687 |
4 May 2020 | USD | 7.91 | 8.1 | 7.63 | 8 | 200 | +0.5 (+6.67%) | 249,569 |
1 May 2020 | USD | 7.52 | 7.97 | 6.85 | 7.5 | 187.5 | -0.27 (-3.47%) | 285,441 |
30 Apr 2020 | USD | 7.21 | 7.85 | 6.6202 | 7.77 | 194.25 | +0.21 (+2.78%) | 234,586 |
29 Apr 2020 | USD | 6.67 | 7.77 | 6.6 | 7.56 | 189 | +0.455 (+6.40%) | 369,176 |
28 Apr 2020 | USD | 6.5 | 7.67 | 6.26 | 7.105 | 177.625 | +1.555 (+28.02%) | 2,798,959 |
27 Apr 2020 | USD | 5.71 | 5.8875 | 5.52 | 5.55 | 138.75 | -0.12 (-2.12%) | 69,306 |
24 Apr 2020 | USD | 5.5 | 5.79 | 5.3628 | 5.67 | 141.75 | +0.15 (+2.72%) | 60,450 |
23 Apr 2020 | USD | 5.6 | 5.94 | 5.43 | 5.52 | 138 | -0.085 (-1.52%) | 47,102 |
22 Apr 2020 | USD | 5.64 | 5.74 | 5.45 | 5.605 | 140.125 | +0.155 (+2.84%) | 28,802 |
21 Apr 2020 | USD | 5.1 | 5.56 | 5.1 | 5.45 | 136.25 | +0.16 (+3.02%) | 55,838 |
20 Apr 2020 | USD | 5.58 | 5.82 | 5.25 | 5.29 | 132.25 | -0.37 (-6.54%) | 43,494 |
17 Apr 2020 | USD | 5.41 | 5.7449 | 5.18 | 5.66 | 141.5 | +0.3 (+5.60%) | 59,124 |
16 Apr 2020 | USD | 5.28 | 5.38 | 4.91 | 5.36 | 134 | -0.12 (-2.19%) | 88,975 |
15 Apr 2020 | USD | 5.92 | 5.9417 | 5.47 | 5.48 | 137 | -0.67 (-10.89%) | 70,612 |
14 Apr 2020 | USD | 5.97 | 6.19 | 5.55 | 6.15 | 153.75 | +0.35 (+6.03%) | 108,437 |
13 Apr 2020 | USD | 5.5 | 5.94 | 5.3731 | 5.8 | 145 | +0.36 (+6.62%) | 59,213 |
9 Apr 2020 | USD | 5.47 | 5.69 | 5.06 | 5.44 | 136 | +0.23 (+4.41%) | 118,361 |
8 Apr 2020 | USD | 5.05 | 5.43 | 4.95 | 5.21 | 130.25 | +0.36 (+7.42%) | 98,362 |
7 Apr 2020 | USD | 4.95 | 5.08 | 4.5 | 4.85 | 121.25 | -0.01 (-0.21%) | 66,693 |