Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 5.33 | 5.335 | 5.15 | 5.2 | 5.2 | -0.11 (-2.07%) | 765,500 |
9 Jun 2020 | USD | 5.21 | 5.4 | 5.14 | 5.31 | 5.31 | +0.065 (+1.24%) | 720,600 |
8 Jun 2020 | USD | 5.15 | 5.48 | 5.12 | 5.245 | 5.245 | +0.095 (+1.84%) | 954,200 |
5 Jun 2020 | USD | 5.2 | 5.48 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 852,500 |
4 Jun 2020 | USD | 5.21 | 5.32 | 5 | 5.14 | 5.14 | -0.16 (-3.02%) | 871,200 |
3 Jun 2020 | USD | 5.47 | 5.58 | 5.21 | 5.3 | 5.3 | -0.17 (-3.11%) | 687,800 |
2 Jun 2020 | USD | 5.31 | 5.59 | 5.03 | 5.47 | 5.47 | +0.16 (+3.01%) | 1,268,800 |
1 Jun 2020 | USD | 4.86 | 5.35 | 4.85 | 5.31 | 5.31 | +0.44 (+9.03%) | 1,089,500 |
29 May 2020 | USD | 4.91 | 5.029 | 4.73 | 4.87 | 4.87 | -0.12 (-2.40%) | 792,100 |
28 May 2020 | USD | 5.11 | 5.19 | 4.91 | 4.99 | 4.99 | -0.1 (-1.96%) | 711,000 |
27 May 2020 | USD | 5.165 | 5.2 | 4.73 | 5.09 | 5.09 | -0.07 (-1.36%) | 1,751,400 |
26 May 2020 | USD | 5.75 | 5.825 | 5.02 | 5.16 | 5.16 | -0.59 (-10.26%) | 2,240,100 |
22 May 2020 | USD | 6.53 | 6.7 | 5.62 | 5.75 | 5.75 | -0.4 (-6.50%) | 3,825,904 |
21 May 2020 | USD | 6.21 | 6.29 | 5.58 | 6.15 | 6.15 | -0.03 (-0.49%) | 2,919,887 |
20 May 2020 | USD | 6.46 | 6.6 | 5.92 | 6.18 | 6.18 | -0.17 (-2.68%) | 2,010,259 |
19 May 2020 | USD | 6.68 | 6.91 | 6.11 | 6.35 | 6.35 | -0.09 (-1.40%) | 2,516,354 |
18 May 2020 | USD | 6.01 | 6.8 | 6 | 6.44 | 6.44 | +0.94 (+17.09%) | 4,231,285 |
15 May 2020 | USD | 5.46 | 5.62 | 5.17 | 5.5 | 5.5 | +0.08 (+1.48%) | 1,279,316 |
14 May 2020 | USD | 5.43 | 5.7 | 5.1 | 5.42 | 5.42 | -0.1 (-1.81%) | 956,251 |
13 May 2020 | USD | 5.75 | 6.08 | 5 | 5.52 | 5.52 | -0.17 (-2.99%) | 1,946,560 |
12 May 2020 | USD | 6.06 | 6.2994 | 5.65 | 5.69 | 5.69 | -0.11 (-1.90%) | 1,562,711 |
11 May 2020 | USD | 5.31 | 5.9 | 5.26 | 5.8 | 5.8 | +0.65 (+12.62%) | 1,501,167 |
8 May 2020 | USD | 4.91 | 5.18 | 4.7 | 5.15 | 5.15 | +0.47 (+10.04%) | 1,432,208 |
7 May 2020 | USD | 4.41 | 4.76 | 4.39 | 4.68 | 4.68 | +0.36 (+8.33%) | 1,056,659 |
6 May 2020 | USD | 4.5 | 4.6446 | 4.25 | 4.32 | 4.32 | -0.18 (-4%) | 914,021 |
5 May 2020 | USD | 4.54 | 4.73 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 828,412 |
4 May 2020 | USD | 4.25 | 4.5 | 4.2101 | 4.5 | 4.5 | +0.33 (+7.91%) | 849,473 |
1 May 2020 | USD | 4.11 | 4.2144 | 3.8 | 4.17 | 4.17 | -0.14 (-3.25%) | 703,924 |
30 Apr 2020 | USD | 4.77 | 4.77 | 4.29 | 4.31 | 4.31 | -0.44 (-9.26%) | 665,559 |
29 Apr 2020 | USD | 4.5 | 4.79 | 4.29 | 4.75 | 4.75 | +0.4 (+9.20%) | 840,380 |