Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 6.89 | 6.9696 | 6.5 | 6.54 | 6.54 | -0.92 (-12.33%) | 3,829,906 |
10 Jun 2020 | USD | 7.86 | 7.88 | 7.44 | 7.46 | 7.46 | -0.55 (-6.87%) | 3,501,963 |
9 Jun 2020 | USD | 8.23 | 8.25 | 7.86 | 8.01 | 8.01 | -0.12 (-1.48%) | 6,962,694 |
8 Jun 2020 | USD | 7.8 | 8.14 | 7.7 | 8.13 | 8.13 | +0.53 (+6.97%) | 6,218,891 |
5 Jun 2020 | USD | 7.66 | 7.79 | 7.58 | 7.6 | 7.6 | +0.47 (+6.59%) | 2,938,140 |
4 Jun 2020 | USD | 7.02 | 7.185 | 6.99 | 7.13 | 7.13 | -0.02 (-0.28%) | 2,425,612 |
3 Jun 2020 | USD | 6.96 | 7.21 | 6.94 | 7.15 | 7.15 | +0.41 (+6.08%) | 2,784,059 |
2 Jun 2020 | USD | 6.7 | 6.79 | 6.66 | 6.74 | 6.74 | +0.27 (+4.17%) | 2,289,672 |
1 Jun 2020 | USD | 6.34 | 6.53 | 6.31 | 6.47 | 6.47 | +0.32 (+5.20%) | 1,480,141 |
29 May 2020 | USD | 6.23 | 6.27 | 6.02 | 6.15 | 6.15 | -0.22 (-3.45%) | 2,159,156 |
28 May 2020 | USD | 6.42 | 6.48 | 6.28 | 6.37 | 6.37 | +0.08 (+1.27%) | 1,695,238 |
27 May 2020 | USD | 6.28 | 6.32 | 6.1 | 6.29 | 6.29 | +0.24 (+3.97%) | 1,762,443 |
26 May 2020 | USD | 6.01 | 6.105 | 5.99 | 6.05 | 6.05 | +0.55 (+10.00%) | 1,789,056 |
22 May 2020 | USD | 5.54 | 5.54 | 5.42 | 5.5 | 5.5 | -0.02 (-0.36%) | 1,249,340 |
21 May 2020 | USD | 5.63 | 5.7 | 5.5098 | 5.52 | 5.52 | -0.16 (-2.82%) | 1,059,129 |
20 May 2020 | USD | 5.62 | 5.7 | 5.595 | 5.68 | 5.68 | +0.13 (+2.34%) | 1,622,955 |
19 May 2020 | USD | 5.64 | 5.67 | 5.51 | 5.55 | 5.55 | -0.4 (-6.72%) | 1,713,285 |
18 May 2020 | USD | 5.74 | 5.96 | 5.71 | 5.95 | 5.95 | +0.45 (+8.18%) | 862,589 |
15 May 2020 | USD | 5.52 | 5.59 | 5.465 | 5.5 | 5.5 | 0.0 (0.0%) | 448,457 |
14 May 2020 | USD | 5.4 | 5.63 | 5.3 | 5.5 | 5.5 | -0.23 (-4.01%) | 823,181 |
13 May 2020 | USD | 5.95 | 5.965 | 5.72 | 5.73 | 5.73 | +0.01 (+0.17%) | 1,154,450 |
12 May 2020 | USD | 5.88 | 5.94 | 5.71 | 5.72 | 5.72 | +0.1 (+1.78%) | 967,989 |
11 May 2020 | USD | 5.57 | 5.65 | 5.52 | 5.62 | 5.62 | -0.03 (-0.53%) | 817,825 |
8 May 2020 | USD | 5.56 | 5.68 | 5.56 | 5.65 | 5.65 | +0.24 (+4.44%) | 1,039,726 |
7 May 2020 | USD | 5.26 | 5.435 | 5.26 | 5.41 | 5.41 | -0.15 (-2.70%) | 1,534,257 |
6 May 2020 | USD | 5.86 | 5.89 | 5.54 | 5.56 | 5.56 | -0.25 (-4.30%) | 1,234,254 |
5 May 2020 | USD | 5.99 | 6.075 | 5.81 | 5.81 | 5.81 | -0.05 (-0.85%) | 672,597 |
4 May 2020 | USD | 5.87 | 5.88 | 5.755 | 5.86 | 5.86 | -0.15 (-2.50%) | 502,055 |
1 May 2020 | USD | 6.13 | 6.13 | 5.9 | 6.01 | 6.01 | -0.23 (-3.69%) | 487,325 |
30 Apr 2020 | USD | 6.41 | 6.41 | 6.175 | 6.24 | 6.24 | -0.33 (-5.02%) | 965,742 |