Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 6.2 | 6.59 | 6.15 | 6.42 | 6.42 | +0.16 (+2.56%) | 164,900 |
1 May 2020 | USD | 6.62 | 6.72 | 6.16 | 6.26 | 6.26 | -0.69 (-9.93%) | 296,000 |
30 Apr 2020 | USD | 7.38 | 7.58 | 6.8 | 6.95 | 6.95 | -0.42 (-5.70%) | 211,000 |
29 Apr 2020 | USD | 8.06 | 8.5 | 7.35 | 7.37 | 7.37 | -0.69 (-8.56%) | 301,635 |
28 Apr 2020 | USD | 8 | 8.72 | 7.2 | 8.06 | 8.06 | +0.06 (+0.75%) | 600,500 |
27 Apr 2020 | USD | 6.93 | 8.06 | 6.73 | 8 | 8 | +1.34 (+20.12%) | 973,700 |
24 Apr 2020 | USD | 6.21 | 6.75 | 6.202 | 6.66 | 6.66 | +0.36 (+5.71%) | 231,900 |
23 Apr 2020 | USD | 6.81 | 6.99 | 6.115 | 6.3 | 6.3 | -0.04 (-0.63%) | 488,900 |
22 Apr 2020 | USD | 6.02 | 6.39 | 5.81 | 6.34 | 6.34 | +0.43 (+7.28%) | 313,300 |
21 Apr 2020 | USD | 5.55 | 5.99 | 5.33 | 5.91 | 5.91 | +0.21 (+3.68%) | 276,400 |
20 Apr 2020 | USD | 6.29 | 6.3 | 5.52 | 5.7 | 5.7 | -0.71 (-11.08%) | 697,000 |
17 Apr 2020 | USD | 7.52 | 7.69 | 6.28 | 6.41 | 6.41 | -1.16 (-15.32%) | 612,900 |
16 Apr 2020 | USD | 5.78 | 7.68 | 5.625 | 7.57 | 7.57 | +1.93 (+34.22%) | 993,000 |
15 Apr 2020 | USD | 5.37 | 5.77 | 5.2 | 5.64 | 5.64 | +0.13 (+2.36%) | 212,300 |
14 Apr 2020 | USD | 5.38 | 5.63 | 5.36 | 5.51 | 5.51 | +0.27 (+5.15%) | 226,600 |
13 Apr 2020 | USD | 5.28 | 5.28 | 4.9 | 5.24 | 5.24 | -0.03 (-0.57%) | 234,900 |
9 Apr 2020 | USD | 5.09 | 5.35 | 5 | 5.27 | 5.27 | +0.31 (+6.25%) | 433,900 |
8 Apr 2020 | USD | 4.65 | 5.36 | 4.269 | 4.96 | 4.96 | +0.37 (+8.06%) | 596,900 |
7 Apr 2020 | USD | 4.55 | 4.7 | 4.12 | 4.59 | 4.59 | +0.19 (+4.32%) | 526,100 |
6 Apr 2020 | USD | 4.21 | 4.43 | 4.087 | 4.4 | 4.4 | +0.36 (+8.91%) | 379,000 |
3 Apr 2020 | USD | 3.96 | 4.04 | 3.76 | 4.04 | 4.04 | +0.09 (+2.28%) | 793,600 |
2 Apr 2020 | USD | 3.98 | 4.11 | 3.85 | 3.95 | 3.95 | -0.08 (-1.99%) | 296,900 |
1 Apr 2020 | USD | 4.06 | 4.15 | 3.85 | 4.03 | 4.03 | -0.26 (-6.06%) | 300,800 |
31 Mar 2020 | USD | 4.15 | 4.38 | 4.034 | 4.29 | 4.29 | +0.12 (+2.88%) | 282,300 |
30 Mar 2020 | USD | 4.05 | 4.2 | 3.74 | 4.17 | 4.17 | +0.17 (+4.25%) | 410,600 |
27 Mar 2020 | USD | 4.61 | 4.61 | 3.95 | 4 | 4 | -0.69 (-14.71%) | 805,900 |
26 Mar 2020 | USD | 3.96 | 4.74 | 3.915 | 4.69 | 4.69 | +0.77 (+19.64%) | 1,094,900 |
25 Mar 2020 | USD | 3.9 | 4 | 3.52 | 3.92 | 3.92 | +0.15 (+3.98%) | 507,600 |
24 Mar 2020 | USD | 3.68 | 3.77 | 3.43 | 3.77 | 3.77 | +0.29 (+8.33%) | 589,700 |
23 Mar 2020 | USD | 3.31 | 3.543 | 3.18 | 3.48 | 3.48 | +0.3 (+9.43%) | 772,900 |