Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 7.41 | 7.75 | 7.27 | 7.74 | 7.74 | -0.03 (-0.39%) | 102,413 |
1 May 2020 | USD | 7.76 | 7.9299 | 7.25 | 7.77 | 7.77 | -0.08 (-1.02%) | 177,468 |
30 Apr 2020 | USD | 7.95 | 8.1303 | 7.72 | 7.85 | 7.85 | -0.44 (-5.31%) | 222,016 |
29 Apr 2020 | USD | 8.3 | 8.5 | 8.1198 | 8.29 | 8.29 | +0.09 (+1.10%) | 153,669 |
28 Apr 2020 | USD | 7.91 | 8.35 | 7.84 | 8.2 | 8.2 | +0.54 (+7.05%) | 239,621 |
27 Apr 2020 | USD | 7.08 | 7.705 | 6.94 | 7.66 | 7.66 | +0.88 (+12.98%) | 206,994 |
24 Apr 2020 | USD | 7.16 | 7.19 | 6.07 | 6.78 | 6.78 | -0.8 (-10.55%) | 485,193 |
23 Apr 2020 | USD | 7.87 | 7.92 | 7.5 | 7.58 | 7.58 | -0.16 (-2.07%) | 101,757 |
22 Apr 2020 | USD | 7.82 | 7.92 | 7.67 | 7.74 | 7.74 | -0.03 (-0.39%) | 85,032 |
21 Apr 2020 | USD | 7.75 | 7.91 | 7.7 | 7.77 | 7.77 | -0.16 (-2.02%) | 59,532 |
20 Apr 2020 | USD | 8.07 | 8.26 | 7.62 | 7.93 | 7.93 | -0.15 (-1.86%) | 143,251 |
17 Apr 2020 | USD | 8.51 | 8.5463 | 8.01 | 8.08 | 8.08 | -0.2 (-2.42%) | 322,364 |
16 Apr 2020 | USD | 8.5 | 8.75 | 8.24 | 8.28 | 8.28 | +0.15 (+1.85%) | 295,731 |
15 Apr 2020 | USD | 8.2 | 8.49 | 7.82 | 8.13 | 8.13 | -0.1 (-1.22%) | 348,207 |
14 Apr 2020 | USD | 7.09 | 8.3899 | 6.97 | 8.23 | 8.23 | +1.64 (+24.89%) | 404,248 |
13 Apr 2020 | USD | 6.5 | 6.63 | 6.28 | 6.59 | 6.59 | +0.07 (+1.07%) | 182,285 |
9 Apr 2020 | USD | 6.49 | 6.85 | 6.28 | 6.52 | 6.52 | +0.05 (+0.77%) | 191,150 |
8 Apr 2020 | USD | 6.35 | 6.51 | 6.2 | 6.47 | 6.47 | +0.01 (+0.15%) | 132,530 |
7 Apr 2020 | USD | 6.85 | 7.06 | 6.32 | 6.46 | 6.46 | +0.23 (+3.69%) | 157,271 |
6 Apr 2020 | USD | 6.13 | 6.42 | 6.06 | 6.23 | 6.23 | +0.35 (+5.95%) | 79,916 |
3 Apr 2020 | USD | 6.47 | 6.49 | 5.81 | 5.88 | 5.88 | -0.57 (-8.84%) | 126,543 |
2 Apr 2020 | USD | 6.28 | 6.78 | 6.2 | 6.45 | 6.45 | +0.28 (+4.54%) | 116,776 |
1 Apr 2020 | USD | 6.35 | 6.44 | 6.01 | 6.17 | 6.17 | -0.47 (-7.08%) | 150,536 |
31 Mar 2020 | USD | 7.2 | 7.2 | 6.61 | 6.64 | 6.64 | -0.27 (-3.91%) | 175,378 |
30 Mar 2020 | USD | 7.11 | 7.185 | 6.71 | 6.91 | 6.91 | -0.15 (-2.12%) | 159,131 |
27 Mar 2020 | USD | 7.81 | 7.855 | 6.71 | 7.06 | 7.06 | -0.75 (-9.60%) | 208,643 |
26 Mar 2020 | USD | 6.64 | 8.1 | 6.64 | 7.81 | 7.81 | +1.77 (+29.30%) | 543,221 |
25 Mar 2020 | USD | 4.88 | 6.1878 | 4.87 | 6.04 | 6.04 | +1.48 (+32.46%) | 257,725 |
24 Mar 2020 | USD | 4.24 | 4.77 | 4.24 | 4.56 | 4.56 | +0.7 (+18.13%) | 277,376 |
23 Mar 2020 | USD | 4.63 | 4.63 | 3.86 | 3.86 | 3.86 | -0.83 (-17.70%) | 494,650 |