Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 6.45 | 6.61 | 6.45 | 6.57 | 6.57 | +0.32 (+5.12%) | 826,755 |
28 Apr 2020 | USD | 6.49 | 6.5 | 6.235 | 6.25 | 6.25 | -0.12 (-1.88%) | 746,594 |
27 Apr 2020 | USD | 6.28 | 6.38 | 6.255 | 6.37 | 6.37 | +0.1 (+1.59%) | 491,106 |
24 Apr 2020 | USD | 6.35 | 6.36 | 6.22 | 6.27 | 6.27 | -0.07 (-1.10%) | 590,334 |
23 Apr 2020 | USD | 6.19 | 6.42 | 6.17 | 6.34 | 6.34 | +0.28 (+4.62%) | 935,494 |
22 Apr 2020 | USD | 6.11 | 6.11 | 5.94 | 6.06 | 6.06 | -0.04 (-0.66%) | 609,059 |
21 Apr 2020 | USD | 6.14 | 6.22 | 6.07 | 6.1 | 6.1 | -0.08 (-1.29%) | 661,818 |
20 Apr 2020 | USD | 6.2 | 6.3 | 6.14 | 6.18 | 6.18 | +0.04 (+0.65%) | 784,601 |
17 Apr 2020 | USD | 6.08 | 6.14 | 6.01 | 6.14 | 6.14 | +0.32 (+5.50%) | 960,431 |
16 Apr 2020 | USD | 5.95 | 5.95 | 5.73 | 5.82 | 5.82 | -0.2 (-3.32%) | 1,052,389 |
15 Apr 2020 | USD | 6.21 | 6.21 | 5.89 | 6.02 | 6.02 | -0.44 (-6.81%) | 1,467,805 |
14 Apr 2020 | USD | 6.67 | 6.705 | 6.39 | 6.46 | 6.46 | +0.14 (+2.22%) | 1,868,995 |
13 Apr 2020 | USD | 6.42 | 6.42 | 6.01 | 6.32 | 6.32 | -0.22 (-3.36%) | 1,148,343 |
9 Apr 2020 | USD | 6.77 | 6.84 | 6.49 | 6.54 | 6.54 | -0.15 (-2.24%) | 1,069,511 |
8 Apr 2020 | USD | 6.49 | 6.72 | 6.47 | 6.69 | 6.69 | +0.4 (+6.36%) | 1,029,161 |
7 Apr 2020 | USD | 6.45 | 6.62 | 6.26 | 6.29 | 6.29 | +0.22 (+3.62%) | 1,361,415 |
6 Apr 2020 | USD | 5.73 | 6.1 | 5.73 | 6.07 | 6.07 | +0.55 (+9.96%) | 1,542,220 |
3 Apr 2020 | USD | 5.69 | 5.75 | 5.42 | 5.52 | 5.52 | -0.25 (-4.33%) | 2,060,790 |
2 Apr 2020 | USD | 5.64 | 5.88 | 5.64 | 5.77 | 5.77 | +0.08 (+1.41%) | 1,136,378 |
1 Apr 2020 | USD | 5.6 | 5.86 | 5.52 | 5.69 | 5.69 | +0.08 (+1.43%) | 1,289,661 |
31 Mar 2020 | USD | 5.58 | 5.735 | 5.52 | 5.61 | 5.61 | -0.23 (-3.94%) | 1,538,359 |
30 Mar 2020 | USD | 5.83 | 5.845 | 5.62 | 5.84 | 5.84 | -0.07 (-1.18%) | 1,499,932 |
27 Mar 2020 | USD | 5.97 | 6.095 | 5.8 | 5.91 | 5.91 | -0.05 (-0.84%) | 4,023,635 |
26 Mar 2020 | USD | 5.54 | 5.985 | 5.54 | 5.96 | 5.96 | +0.36 (+6.43%) | 2,395,528 |
25 Mar 2020 | USD | 5.45 | 5.715 | 5.37 | 5.6 | 5.6 | +0.34 (+6.46%) | 3,812,072 |
24 Mar 2020 | USD | 5.4 | 5.48 | 5.19 | 5.26 | 5.26 | +0.13 (+2.53%) | 2,521,300 |
23 Mar 2020 | USD | 5.23 | 5.42 | 5.06 | 5.13 | 5.13 | -0.58 (-10.16%) | 1,665,104 |
20 Mar 2020 | USD | 5.72 | 6.1 | 5.67 | 5.71 | 5.71 | -0.05 (-0.87%) | 2,560,758 |
19 Mar 2020 | USD | 5.55 | 5.89 | 5.4001 | 5.76 | 5.76 | +0.15 (+2.67%) | 1,486,752 |
18 Mar 2020 | USD | 5.83 | 6.07 | 5.32 | 5.61 | 5.61 | -0.89 (-13.69%) | 1,718,617 |