Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 8.16 | 8.47 | 8.085 | 8.4 | 8.4 | +0.47 (+5.93%) | 2,839,900 |
6 May 2020 | USD | 7.88 | 8.03 | 7.75 | 7.93 | 7.93 | +0.16 (+2.06%) | 2,023,400 |
5 May 2020 | USD | 7.94 | 8.02 | 7.75 | 7.77 | 7.77 | +0.06 (+0.78%) | 2,070,200 |
4 May 2020 | USD | 7.79 | 7.96 | 7.61 | 7.71 | 7.71 | -0.18 (-2.28%) | 1,800,600 |
1 May 2020 | USD | 8.02 | 8.095 | 7.73 | 7.89 | 7.89 | -0.39 (-4.71%) | 2,622,500 |
30 Apr 2020 | USD | 8.24 | 8.61 | 8.084 | 8.28 | 8.28 | -0.06 (-0.72%) | 2,653,400 |
29 Apr 2020 | USD | 8.2 | 8.475 | 8.05 | 8.34 | 8.34 | +0.36 (+4.51%) | 3,940,700 |
28 Apr 2020 | USD | 7.95 | 8.09 | 7.56 | 7.98 | 7.98 | +0.18 (+2.31%) | 4,069,520 |
27 Apr 2020 | USD | 7.92 | 7.99 | 7.72 | 7.8 | 7.8 | -0.03 (-0.38%) | 2,617,763 |
24 Apr 2020 | USD | 7.76 | 7.9 | 7.68 | 7.83 | 7.83 | +0.11 (+1.42%) | 1,446,500 |
23 Apr 2020 | USD | 7.76 | 7.95 | 7.69 | 7.72 | 7.72 | -0.01 (-0.13%) | 1,559,200 |
22 Apr 2020 | USD | 7.6 | 7.83 | 7.51 | 7.73 | 7.73 | +0.33 (+4.46%) | 2,581,900 |
21 Apr 2020 | USD | 7.55 | 7.62 | 7.235 | 7.4 | 7.4 | -0.39 (-5.01%) | 2,955,000 |
20 Apr 2020 | USD | 7.63 | 7.87 | 7.61 | 7.79 | 7.79 | +0.08 (+1.04%) | 2,668,400 |
17 Apr 2020 | USD | 7.65 | 7.881 | 7.58 | 7.71 | 7.71 | +0.26 (+3.49%) | 3,518,700 |
16 Apr 2020 | USD | 7.67 | 7.7 | 7.19 | 7.45 | 7.45 | -0.15 (-1.97%) | 3,745,700 |
15 Apr 2020 | USD | 7.57 | 7.7 | 7.36 | 7.6 | 7.6 | -0.21 (-2.69%) | 4,928,100 |
14 Apr 2020 | USD | 8.22 | 8.23 | 7.8 | 7.81 | 7.81 | -0.18 (-2.25%) | 7,150,000 |
13 Apr 2020 | USD | 8.4 | 8.55 | 7.875 | 7.99 | 7.99 | -0.35 (-4.20%) | 7,077,100 |
9 Apr 2020 | USD | 8.48 | 8.805 | 8.22 | 8.34 | 8.34 | -0.04 (-0.48%) | 4,150,100 |
8 Apr 2020 | USD | 8.14 | 8.43 | 7.995 | 8.38 | 8.38 | +0.52 (+6.62%) | 3,384,500 |
7 Apr 2020 | USD | 8.2 | 8.39 | 7.85 | 7.86 | 7.86 | -0.06 (-0.76%) | 3,284,300 |
6 Apr 2020 | USD | 7.61 | 7.98 | 7.52 | 7.92 | 7.92 | +0.57 (+7.76%) | 3,250,800 |
3 Apr 2020 | USD | 7.67 | 7.79 | 7.25 | 7.35 | 7.35 | -0.32 (-4.17%) | 2,857,200 |
2 Apr 2020 | USD | 7.43 | 7.83 | 7.36 | 7.67 | 7.67 | +0.15 (+1.99%) | 3,725,000 |
1 Apr 2020 | USD | 7.42 | 7.91 | 7.28 | 7.52 | 7.52 | -0.35 (-4.45%) | 3,262,000 |
31 Mar 2020 | USD | 8 | 8.32 | 7.78 | 7.87 | 7.87 | -0.19 (-2.36%) | 4,669,200 |
30 Mar 2020 | USD | 7.78 | 8.3 | 7.7 | 8.06 | 8.06 | +0.25 (+3.20%) | 4,595,500 |
27 Mar 2020 | USD | 7.72 | 8.12 | 7.46 | 7.81 | 7.81 | -0.35 (-4.29%) | 4,263,900 |
26 Mar 2020 | USD | 8.04 | 8.56 | 8.025 | 8.16 | 8.16 | +0.2 (+2.51%) | 5,766,000 |