Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 5.13 | 5.88 | 4.8001 | 5 | 5 | +0.15 (+3.09%) | 34,934 |
6 May 2020 | USD | 5.62 | 5.62 | 4.66 | 4.85 | 4.85 | -0.26 (-5.09%) | 12,574 |
5 May 2020 | USD | 5.64 | 6.03 | 5.11 | 5.11 | 5.11 | -0.2 (-3.77%) | 8,695 |
4 May 2020 | USD | 5.62 | 5.62 | 5.04 | 5.31 | 5.31 | -0.54 (-9.23%) | 26,917 |
1 May 2020 | USD | 6.49 | 6.49 | 5.77 | 5.85 | 5.85 | -0.64 (-9.86%) | 18,019 |
30 Apr 2020 | USD | 5.49 | 6.85 | 5.46 | 6.49 | 6.49 | +0.42 (+6.92%) | 47,131 |
29 Apr 2020 | USD | 5.4 | 6.07 | 5.22 | 6.07 | 6.07 | +0.89 (+17.18%) | 115,663 |
28 Apr 2020 | USD | 5.16 | 5.2899 | 5 | 5.18 | 5.18 | +0.175 (+3.49%) | 55,967 |
27 Apr 2020 | USD | 4.98 | 5.44 | 4.94 | 5.0052 | 5.0052 | -0.005 (-0.10%) | 56,363 |
24 Apr 2020 | USD | 5.25 | 5.2501 | 5 | 5.01 | 5.01 | -0.26 (-4.93%) | 22,140 |
23 Apr 2020 | USD | 5.7 | 5.7 | 5.25 | 5.27 | 5.27 | -0.18 (-3.30%) | 28,443 |
22 Apr 2020 | USD | 5.8902 | 5.99 | 5.45 | 5.45 | 5.45 | -0.36 (-6.20%) | 32,070 |
21 Apr 2020 | USD | 6 | 6 | 5.81 | 5.81 | 5.81 | -0.35 (-5.68%) | 7,698 |
20 Apr 2020 | USD | 6.16 | 6.34 | 5.88 | 6.16 | 6.16 | -0.32 (-4.94%) | 45,553 |
17 Apr 2020 | USD | 7.13 | 7.49 | 6.4118 | 6.48 | 6.48 | +0.28 (+4.52%) | 65,223 |
16 Apr 2020 | USD | 6.3198 | 6.45 | 5.95 | 6.2 | 6.2 | -0.18 (-2.82%) | 43,379 |
15 Apr 2020 | USD | 7.02 | 7.5 | 6.3485 | 6.38 | 6.38 | -0.14 (-2.15%) | 13,846 |
14 Apr 2020 | USD | 6.97 | 7.1504 | 6.24 | 6.52 | 6.52 | -0.45 (-6.46%) | 26,622 |
13 Apr 2020 | USD | 7.14 | 7.43 | 6.47 | 6.97 | 6.97 | -0.17 (-2.38%) | 28,202 |
9 Apr 2020 | USD | 6.5 | 7.96 | 6.48 | 7.14 | 7.14 | +1.17 (+19.60%) | 78,014 |
8 Apr 2020 | USD | 5.92 | 6.6575 | 5.92 | 5.97 | 5.97 | +0.81 (+15.70%) | 34,038 |
7 Apr 2020 | USD | 5.59 | 6.05 | 5.16 | 5.16 | 5.16 | -0.005 (-0.10%) | 47,626 |
6 Apr 2020 | USD | 4.9716 | 5.5 | 4.8 | 5.165 | 5.165 | +0.295 (+6.06%) | 24,409 |
3 Apr 2020 | USD | 5 | 5.003 | 4.77 | 4.87 | 4.87 | -0.13 (-2.60%) | 10,754 |
2 Apr 2020 | USD | 4.8 | 5.1896 | 4.8 | 5 | 5 | +0.17 (+3.52%) | 29,108 |
1 Apr 2020 | USD | 6.1802 | 6.3502 | 4.64 | 4.83 | 4.83 | -1.77 (-26.82%) | 50,614 |
31 Mar 2020 | USD | 6.5 | 6.94 | 6.195 | 6.6 | 6.6 | +0.55 (+9.09%) | 36,362 |
30 Mar 2020 | USD | 6.75 | 7.45 | 6.05 | 6.05 | 6.05 | -1.5 (-19.87%) | 81,072 |
27 Mar 2020 | USD | 7.95 | 8.4158 | 7.5 | 7.55 | 7.55 | -0.557 (-6.88%) | 64,846 |
26 Mar 2020 | USD | 7.25 | 8.95 | 7.25 | 8.1075 | 8.1075 | +1.378 (+20.47%) | 52,434 |