Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 5.58 | 5.58 | 5.49 | 5.54 | 5.54 | +0.11 (+2.03%) | 6,138 |
6 May 2020 | USD | 5.54 | 5.54 | 5.42 | 5.43 | 5.43 | -0.08 (-1.45%) | 31,718 |
5 May 2020 | USD | 5.54 | 5.58 | 5.43 | 5.51 | 5.51 | +0.14 (+2.61%) | 15,631 |
4 May 2020 | USD | 5.41 | 5.5 | 5.37 | 5.37 | 5.37 | -0.07 (-1.29%) | 10,811 |
1 May 2020 | USD | 5.42 | 5.67 | 5.37 | 5.44 | 5.44 | -0.16 (-2.86%) | 10,070 |
30 Apr 2020 | USD | 5.5475 | 5.71 | 5.47 | 5.6 | 5.6 | +0.02 (+0.36%) | 13,155 |
29 Apr 2020 | USD | 5.57 | 5.58 | 5.43 | 5.58 | 5.58 | +0.26 (+4.89%) | 30,070 |
28 Apr 2020 | USD | 5.51 | 5.51 | 5.32 | 5.32 | 5.32 | -0.083 (-1.53%) | 32,209 |
27 Apr 2020 | USD | 5.2445 | 5.4375 | 5.2445 | 5.4025 | 5.4025 | +0.163 (+3.10%) | 13,918 |
24 Apr 2020 | USD | 5.24 | 5.24 | 5.14 | 5.24 | 5.24 | -0.03 (-0.57%) | 20,228 |
23 Apr 2020 | USD | 5.52 | 5.52 | 5.21 | 5.27 | 5.27 | +0.06 (+1.15%) | 26,128 |
22 Apr 2020 | USD | 5.36 | 5.41 | 5.21 | 5.21 | 5.21 | +0.11 (+2.16%) | 61,484 |
21 Apr 2020 | USD | 5.11 | 5.19 | 5.1 | 5.1 | 5.1 | -0.24 (-4.49%) | 33,756 |
20 Apr 2020 | USD | 5.22 | 5.52 | 5.22 | 5.34 | 5.34 | +0.033 (+0.62%) | 56,355 |
17 Apr 2020 | USD | 5.2785 | 5.44 | 5.2785 | 5.307 | 5.307 | -0.033 (-0.62%) | 19,587 |
16 Apr 2020 | USD | 5.4465 | 5.4465 | 5.2 | 5.34 | 5.34 | +0.23 (+4.50%) | 31,539 |
15 Apr 2020 | USD | 5.35 | 5.35 | 5.09 | 5.11 | 5.11 | -0.4 (-7.26%) | 8,912 |
14 Apr 2020 | USD | 5.51 | 5.6175 | 5.51 | 5.51 | 5.51 | +0.05 (+0.92%) | 9,997 |
13 Apr 2020 | USD | 5.3425 | 5.67 | 5.19 | 5.46 | 5.46 | +0.05 (+0.92%) | 25,299 |
9 Apr 2020 | USD | 5.528 | 5.62 | 5.38 | 5.41 | 5.41 | -0.04 (-0.73%) | 17,850 |
8 Apr 2020 | USD | 5.35 | 5.51 | 5.35 | 5.45 | 5.45 | +0.11 (+2.06%) | 10,224 |
7 Apr 2020 | USD | 5.56 | 5.56 | 5.34 | 5.34 | 5.34 | +0.507 (+10.49%) | 28,028 |
6 Apr 2020 | USD | 4.82 | 4.9 | 4.82 | 4.833 | 4.833 | +0.193 (+4.16%) | 42,274 |
3 Apr 2020 | USD | 4.5675 | 4.78 | 4.47 | 4.64 | 4.64 | -0.21 (-4.33%) | 45,398 |
2 Apr 2020 | USD | 4.85 | 4.85 | 4.76 | 4.85 | 4.85 | +0.02 (+0.41%) | 35,853 |
1 Apr 2020 | USD | 4.8925 | 5.14 | 4.767 | 4.83 | 4.83 | -0.209 (-4.15%) | 28,107 |
31 Mar 2020 | USD | 4.99 | 5.14 | 4.96 | 5.039 | 5.039 | +0.089 (+1.80%) | 26,766 |
30 Mar 2020 | USD | 4.74 | 5.1 | 4.74 | 4.95 | 4.95 | -0.08 (-1.59%) | 31,672 |
27 Mar 2020 | USD | 4.99 | 5.1 | 4.99 | 5.03 | 5.03 | -0.11 (-2.14%) | 20,752 |
26 Mar 2020 | USD | 5.09 | 5.34 | 4.97 | 5.14 | 5.14 | -0.09 (-1.72%) | 17,534 |