Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | USD | 5.44 | 5.45 | 5.18 | 5.29 | 5.29 | -0.21 (-3.82%) | 20,319,807 |
20 May 2020 | USD | 5.55 | 5.65 | 5.46 | 5.5 | 5.5 | +0.03 (+0.55%) | 21,346,033 |
19 May 2020 | USD | 5.14 | 5.515 | 5.095 | 5.47 | 5.47 | +0.5 (+10.06%) | 28,922,005 |
18 May 2020 | USD | 5.39 | 5.39 | 4.95 | 4.97 | 4.97 | -0.32 (-6.05%) | 26,817,365 |
15 May 2020 | USD | 5.26 | 5.32 | 5.17 | 5.29 | 5.29 | +0.13 (+2.52%) | 15,191,558 |
14 May 2020 | USD | 5.07 | 5.28 | 5.045 | 5.16 | 5.16 | +0.08 (+1.57%) | 22,302,686 |
13 May 2020 | USD | 5.14 | 5.21 | 4.962 | 5.08 | 5.08 | 0.0 (0.0%) | 16,790,439 |
12 May 2020 | USD | 5.12 | 5.265 | 5.05 | 5.08 | 5.08 | +0.01 (+0.20%) | 20,956,647 |
11 May 2020 | USD | 5.23 | 5.33 | 5.02 | 5.07 | 5.07 | -0.17 (-3.24%) | 24,039,315 |
8 May 2020 | USD | 5.08 | 5.275 | 5.045 | 5.24 | 5.24 | +0.17 (+3.35%) | 21,464,804 |
7 May 2020 | USD | 4.94 | 5.12 | 4.86 | 5.07 | 5.07 | +0.2 (+4.11%) | 20,036,635 |
6 May 2020 | USD | 4.87 | 4.9482 | 4.81 | 4.87 | 4.87 | -0.06 (-1.22%) | 13,593,375 |
5 May 2020 | USD | 4.81 | 5 | 4.75 | 4.93 | 4.93 | +0.04 (+0.82%) | 21,511,458 |
4 May 2020 | USD | 4.93 | 4.955 | 4.8399 | 4.89 | 4.89 | +0.02 (+0.41%) | 19,248,307 |
1 May 2020 | USD | 4.6 | 4.88 | 4.56 | 4.87 | 4.87 | +0.19 (+4.06%) | 18,784,293 |
30 Apr 2020 | USD | 4.82 | 4.97 | 4.63 | 4.68 | 4.68 | -0.13 (-2.70%) | 24,506,678 |
29 Apr 2020 | USD | 4.67 | 4.82 | 4.6 | 4.81 | 4.81 | +0.07 (+1.48%) | 21,308,468 |
28 Apr 2020 | USD | 4.73 | 4.8 | 4.57 | 4.74 | 4.74 | -0.03 (-0.63%) | 17,449,185 |
27 Apr 2020 | USD | 4.76 | 4.85 | 4.58 | 4.77 | 4.77 | +0.01 (+0.21%) | 15,737,660 |
24 Apr 2020 | USD | 4.85 | 4.89 | 4.59 | 4.76 | 4.76 | +0.04 (+0.85%) | 25,007,438 |
23 Apr 2020 | USD | 4.79 | 4.95 | 4.7 | 4.72 | 4.72 | +0.07 (+1.51%) | 28,686,722 |
22 Apr 2020 | USD | 4.52 | 4.705 | 4.515 | 4.65 | 4.65 | +0.29 (+6.65%) | 23,052,987 |
21 Apr 2020 | USD | 4.21 | 4.43 | 4.21 | 4.36 | 4.36 | -0.03 (-0.68%) | 23,202,206 |
20 Apr 2020 | USD | 4.29 | 4.51 | 4.27 | 4.39 | 4.39 | +0.13 (+3.05%) | 19,902,241 |
17 Apr 2020 | USD | 4.18 | 4.33 | 4.13 | 4.26 | 4.26 | -0.1 (-2.29%) | 27,712,491 |
16 Apr 2020 | USD | 4.25 | 4.46 | 4.2 | 4.36 | 4.36 | +0.2 (+4.81%) | 22,124,068 |
15 Apr 2020 | USD | 4.07 | 4.27 | 3.96 | 4.16 | 4.16 | -0.03 (-0.72%) | 23,135,932 |
14 Apr 2020 | USD | 4.28 | 4.59 | 4.1 | 4.19 | 4.19 | +0.03 (+0.72%) | 33,222,754 |
13 Apr 2020 | USD | 3.77 | 4.17 | 3.56 | 4.16 | 4.16 | +0.44 (+11.83%) | 29,980,612 |
9 Apr 2020 | USD | 3.52 | 3.74 | 3.51 | 3.72 | 3.72 | +0.34 (+10.06%) | 26,944,456 |