Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 8.77 | 9.26 | 8.67 | 9.15 | 228.75 | +0.65 (+7.65%) | 1,723,479 |
6 May 2020 | USD | 8.8 | 8.8622 | 8.39 | 8.5 | 212.5 | -0.22 (-2.52%) | 742,488 |
5 May 2020 | USD | 8.99 | 8.99 | 8.49 | 8.72 | 218 | -0.08 (-0.91%) | 573,216 |
4 May 2020 | USD | 7.86 | 8.81 | 7.83 | 8.8 | 220 | +0.88 (+11.11%) | 712,360 |
1 May 2020 | USD | 8.03 | 8.06 | 7.45 | 7.92 | 198 | -0.37 (-4.46%) | 509,427 |
30 Apr 2020 | USD | 8.48 | 8.65 | 8.18 | 8.29 | 207.25 | -0.24 (-2.81%) | 511,953 |
29 Apr 2020 | USD | 9.04 | 9.04 | 8.46 | 8.53 | 213.25 | -0.18 (-2.07%) | 1,008,088 |
28 Apr 2020 | USD | 9.28 | 9.53 | 8.675 | 8.71 | 217.75 | -0.26 (-2.90%) | 673,293 |
27 Apr 2020 | USD | 9.01 | 9.225 | 8.82 | 8.97 | 224.25 | +0.11 (+1.24%) | 1,305,584 |
24 Apr 2020 | USD | 8.6 | 9 | 8.4 | 8.86 | 221.5 | +0.3 (+3.50%) | 1,270,736 |
23 Apr 2020 | USD | 8.88 | 9.8 | 8.38 | 8.56 | 214 | +0.37 (+4.52%) | 1,874,333 |
22 Apr 2020 | USD | 8.25 | 8.35 | 7.82 | 8.19 | 204.75 | +0.19 (+2.38%) | 911,616 |
21 Apr 2020 | USD | 8.02 | 8.34 | 7.83 | 8 | 200 | -0.2 (-2.44%) | 4,266,950 |
20 Apr 2020 | USD | 8.42 | 8.95 | 8.11 | 8.2 | 205 | -0.46 (-5.31%) | 868,371 |
17 Apr 2020 | USD | 8.43 | 8.69 | 8.08 | 8.66 | 216.5 | +0.44 (+5.35%) | 766,408 |
16 Apr 2020 | USD | 7.93 | 8.27 | 7.5 | 8.22 | 205.5 | +0.3 (+3.79%) | 520,988 |
15 Apr 2020 | USD | 8.54 | 8.74 | 7.635 | 7.92 | 198 | -0.97 (-10.91%) | 653,694 |
14 Apr 2020 | USD | 8.61 | 8.94 | 8.42 | 8.89 | 222.25 | +0.47 (+5.58%) | 1,391,672 |
13 Apr 2020 | USD | 8.63 | 8.87 | 8.13 | 8.42 | 210.5 | -0.13 (-1.52%) | 809,569 |
9 Apr 2020 | USD | 8 | 8.815 | 7.7891 | 8.55 | 213.75 | +0.79 (+10.18%) | 1,449,307 |
8 Apr 2020 | USD | 7.95 | 8 | 7.465 | 7.76 | 194 | +0.06 (+0.78%) | 507,613 |
7 Apr 2020 | USD | 8.52 | 8.52 | 7.14 | 7.7 | 192.5 | -0.43 (-5.29%) | 923,603 |
6 Apr 2020 | USD | 7.94 | 8.18 | 7.74 | 8.13 | 203.25 | +0.6 (+7.97%) | 645,118 |
3 Apr 2020 | USD | 8.18 | 8.28 | 7.35 | 7.53 | 188.25 | -0.65 (-7.95%) | 706,139 |
2 Apr 2020 | USD | 7.89 | 8.27 | 7.625 | 8.18 | 204.5 | +0.4 (+5.14%) | 916,628 |
1 Apr 2020 | USD | 8.2 | 8.49 | 7.71 | 7.78 | 194.5 | -0.73 (-8.58%) | 744,299 |
31 Mar 2020 | USD | 8.69 | 8.94 | 8.29 | 8.51 | 212.75 | -0.16 (-1.85%) | 510,179 |
30 Mar 2020 | USD | 8.51 | 9 | 8.17 | 8.67 | 216.75 | +0.23 (+2.73%) | 468,008 |
27 Mar 2020 | USD | 9.17 | 9.45 | 8.19 | 8.44 | 211 | -1.2 (-12.45%) | 616,529 |
26 Mar 2020 | USD | 9.15 | 9.81 | 8.95 | 9.64 | 241 | +0.61 (+6.76%) | 904,093 |