Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 8.08 | 8.4 | 8.08 | 8.3 | 8.3 | +0.17 (+2.09%) | 643,855 |
6 May 2020 | USD | 8.22 | 8.27 | 8.08 | 8.13 | 8.13 | -0.1 (-1.22%) | 855,248 |
5 May 2020 | USD | 8.32 | 8.44 | 8.21 | 8.23 | 8.23 | -0.28 (-3.29%) | 3,345,565 |
4 May 2020 | USD | 8.42 | 8.525 | 8.35 | 8.51 | 8.51 | -0.16 (-1.85%) | 457,440 |
1 May 2020 | USD | 8.85 | 8.85 | 8.625 | 8.67 | 8.67 | -0.25 (-2.80%) | 11,600 |
30 Apr 2020 | USD | 9.02 | 9.12 | 8.87 | 8.92 | 8.92 | -0.51 (-5.41%) | 181,449 |
29 Apr 2020 | USD | 9.22 | 9.43 | 9.22 | 9.43 | 9.43 | +0.51 (+5.72%) | 27,786 |
28 Apr 2020 | USD | 8.84 | 8.9426 | 8.8 | 8.92 | 8.92 | +0.67 (+8.12%) | 40,905 |
27 Apr 2020 | USD | 8.144 | 8.295 | 8.07 | 8.25 | 8.25 | +0.275 (+3.45%) | 42,756 |
24 Apr 2020 | USD | 7.94 | 8.02 | 7.94 | 7.975 | 7.975 | +0.115 (+1.46%) | 8,795 |
23 Apr 2020 | USD | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0 (0.0%) | 0 |
22 Apr 2020 | USD | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | +0.05 (+0.64%) | 402 |
21 Apr 2020 | USD | 7.82 | 7.8832 | 7.81 | 7.81 | 7.81 | -0.3 (-3.70%) | 9,751 |
20 Apr 2020 | USD | 8.15 | 8.15 | 8.11 | 8.11 | 8.11 | -0.09 (-1.10%) | 7,448 |
17 Apr 2020 | USD | 8.205 | 8.21 | 8.2 | 8.2 | 8.2 | +0.335 (+4.26%) | 1,800 |
16 Apr 2020 | USD | 7.85 | 7.8738 | 7.85 | 7.865 | 7.865 | -0.264 (-3.25%) | 1,505 |
15 Apr 2020 | USD | 8.14 | 8.25 | 8.1289 | 8.1289 | 8.1289 | -0.596 (-6.83%) | 24,674 |
14 Apr 2020 | USD | 8.77 | 8.77 | 8.7252 | 8.7252 | 8.7252 | +0.095 (+1.10%) | 13,414 |
13 Apr 2020 | USD | 8.81 | 8.81 | 8.57 | 8.63 | 8.63 | -0.24 (-2.71%) | 8,918 |
9 Apr 2020 | USD | 8.76 | 8.94 | 8.76 | 8.87 | 8.87 | +0.54 (+6.48%) | 55,127 |
8 Apr 2020 | USD | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12 (-1.42%) | 9,171 |
7 Apr 2020 | USD | 8.69 | 8.69 | 8.45 | 8.45 | 8.45 | +0.15 (+1.81%) | 1,900 |
6 Apr 2020 | USD | 8.3 | 8.32 | 8.25 | 8.3 | 8.3 | +0.514 (+6.60%) | 1,350 |
3 Apr 2020 | USD | 7.85 | 7.855 | 7.7858 | 7.7858 | 7.7858 | -0.064 (-0.82%) | 702,140 |
2 Apr 2020 | USD | 8 | 8.023 | 7.85 | 7.85 | 7.85 | +0.09 (+1.16%) | 26,072 |
1 Apr 2020 | USD | 7.77 | 7.8279 | 7.76 | 7.76 | 7.76 | -0.3 (-3.72%) | 25,698 |
31 Mar 2020 | USD | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | -0.166 (-2.02%) | 4,278 |
30 Mar 2020 | USD | 8.177 | 8.46 | 8.1308 | 8.226 | 8.226 | -0.294 (-3.45%) | 58,174 |
27 Mar 2020 | USD | 8.22 | 8.52 | 8.18 | 8.52 | 8.52 | -0.28 (-3.18%) | 8,235 |
26 Mar 2020 | USD | 8.68 | 8.9616 | 8.68 | 8.8 | 8.8 | +0.154 (+1.78%) | 27,185 |