Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 5.8 | 6.31 | 5.8 | 6.07 | 6.07 | +0.33 (+5.75%) | 2,013,975 |
6 May 2020 | USD | 6.35 | 6.415 | 5.7 | 5.74 | 5.74 | -0.5 (-8.01%) | 1,613,100 |
5 May 2020 | USD | 6.32 | 6.46 | 6.05 | 6.24 | 6.24 | +0.04 (+0.65%) | 2,367,750 |
4 May 2020 | USD | 5.94 | 6.275 | 5.67 | 6.2 | 6.2 | +0.17 (+2.82%) | 1,392,108 |
1 May 2020 | USD | 6.38 | 6.38 | 5.935 | 6.03 | 6.03 | -0.59 (-8.91%) | 1,572,654 |
30 Apr 2020 | USD | 6.76 | 7.125 | 6.47 | 6.62 | 6.62 | -0.49 (-6.89%) | 2,364,169 |
29 Apr 2020 | USD | 6.45 | 7.4 | 6.45 | 7.11 | 7.11 | +0.59 (+9.05%) | 2,785,667 |
28 Apr 2020 | USD | 6.38 | 6.73 | 6.225 | 6.52 | 6.52 | +0.52 (+8.67%) | 2,077,567 |
27 Apr 2020 | USD | 5.47 | 6.12 | 5.4 | 6 | 6 | +0.61 (+11.32%) | 2,824,393 |
24 Apr 2020 | USD | 5.32 | 5.475 | 5.055 | 5.39 | 5.39 | +0.13 (+2.47%) | 1,386,917 |
23 Apr 2020 | USD | 4.97 | 5.36 | 4.94 | 5.26 | 5.26 | +0.33 (+6.69%) | 1,527,234 |
22 Apr 2020 | USD | 5.27 | 5.4 | 4.83 | 4.93 | 4.93 | -0.31 (-5.92%) | 2,136,896 |
21 Apr 2020 | USD | 5 | 5.28 | 4.9 | 5.24 | 5.24 | -0.02 (-0.38%) | 1,559,706 |
20 Apr 2020 | USD | 5.12 | 5.46 | 5.02 | 5.26 | 5.26 | -0.21 (-3.84%) | 1,664,054 |
17 Apr 2020 | USD | 5.2 | 5.84 | 5.2 | 5.47 | 5.47 | +0.51 (+10.28%) | 2,613,593 |
16 Apr 2020 | USD | 5.16 | 5.16 | 4.79 | 4.96 | 4.96 | -0.18 (-3.50%) | 2,613,515 |
15 Apr 2020 | USD | 5.75 | 5.9 | 5.12 | 5.14 | 5.14 | -0.96 (-15.74%) | 1,426,720 |
14 Apr 2020 | USD | 6.71 | 6.71 | 5.99 | 6.1 | 6.1 | -0.29 (-4.54%) | 1,224,661 |
13 Apr 2020 | USD | 6.56 | 6.785 | 6.17 | 6.39 | 6.39 | -0.21 (-3.18%) | 1,686,359 |
9 Apr 2020 | USD | 6.12 | 6.73 | 6.08 | 6.6 | 6.6 | +0.74 (+12.63%) | 2,500,577 |
8 Apr 2020 | USD | 5.4 | 5.94 | 5.03 | 5.86 | 5.86 | +0.65 (+12.48%) | 2,980,103 |
7 Apr 2020 | USD | 5.25 | 5.66 | 5.03 | 5.21 | 5.21 | +0.35 (+7.20%) | 3,635,853 |
6 Apr 2020 | USD | 5.12 | 5.47 | 4.8 | 4.86 | 4.86 | +0.09 (+1.89%) | 3,092,528 |
3 Apr 2020 | USD | 5.61 | 5.7 | 4.63 | 4.77 | 4.77 | -0.9 (-15.87%) | 3,020,739 |
2 Apr 2020 | USD | 5.85 | 6.13 | 5.56 | 5.67 | 5.67 | -0.27 (-4.55%) | 1,903,837 |
1 Apr 2020 | USD | 6.24 | 6.39 | 5.85 | 5.94 | 5.94 | -0.61 (-9.31%) | 1,485,118 |
31 Mar 2020 | USD | 6.62 | 6.78 | 6.28 | 6.55 | 6.55 | -0.13 (-1.95%) | 2,391,605 |
30 Mar 2020 | USD | 6.98 | 7.08 | 6.375 | 6.68 | 6.68 | -0.35 (-4.98%) | 1,917,340 |
27 Mar 2020 | USD | 6.51 | 7.28 | 6.23 | 7.03 | 7.03 | +0.14 (+2.03%) | 2,986,610 |
26 Mar 2020 | USD | 6.3 | 7.07 | 6.22 | 6.89 | 6.89 | +0.67 (+10.77%) | 2,711,969 |