Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 5.87 | 5.98 | 5.7 | 5.85 | 5.85 | -0.035 (-0.59%) | 265,900 |
18 Jun 2020 | USD | 5.63 | 5.9 | 5.52 | 5.885 | 5.885 | +0.346 (+6.25%) | 414,400 |
17 Jun 2020 | USD | 5.5 | 5.57 | 5.4 | 5.539 | 5.539 | +0.055 (+1.00%) | 138,300 |
16 Jun 2020 | USD | 5.555 | 5.735 | 5.45 | 5.484 | 5.484 | -0.015 (-0.27%) | 306,900 |
15 Jun 2020 | USD | 5.4 | 5.54 | 5.1 | 5.499 | 5.499 | +0.009 (+0.16%) | 444,800 |
12 Jun 2020 | USD | 5.49 | 5.73 | 5.39 | 5.49 | 5.49 | +0.14 (+2.62%) | 349,300 |
11 Jun 2020 | USD | 5.55 | 5.87 | 5.25 | 5.35 | 5.35 | -0.51 (-8.70%) | 682,300 |
10 Jun 2020 | USD | 5.815 | 5.96 | 5.68 | 5.86 | 5.86 | +0.06 (+1.03%) | 371,200 |
9 Jun 2020 | USD | 5.63 | 6.135 | 5.63 | 5.8 | 5.8 | -0.18 (-3.01%) | 357,200 |
8 Jun 2020 | USD | 5.98 | 6.005 | 5.76 | 5.98 | 5.98 | +0.15 (+2.57%) | 505,200 |
5 Jun 2020 | USD | 5.79 | 5.917 | 5.6 | 5.83 | 5.83 | +0.095 (+1.66%) | 608,200 |
4 Jun 2020 | USD | 5.62 | 5.82 | 5.62 | 5.735 | 5.735 | +0.001 (+0.02%) | 320,500 |
3 Jun 2020 | USD | 5.775 | 5.9 | 5.66 | 5.734 | 5.734 | +0.074 (+1.31%) | 364,400 |
2 Jun 2020 | USD | 5.77 | 5.88 | 5.6 | 5.66 | 5.66 | -0.11 (-1.91%) | 439,900 |
1 Jun 2020 | USD | 5.93 | 6.11 | 5.52 | 5.77 | 5.77 | -0.15 (-2.53%) | 371,600 |
29 May 2020 | USD | 5.75 | 5.943 | 5.67 | 5.92 | 5.92 | -0.062 (-1.04%) | 397,700 |
28 May 2020 | USD | 6.16 | 6.18 | 5.9 | 5.982 | 5.982 | -0.088 (-1.45%) | 409,200 |
27 May 2020 | USD | 6.49 | 6.49 | 5.85 | 6.07 | 6.07 | -0.08 (-1.30%) | 438,100 |
26 May 2020 | USD | 6.1 | 6.3 | 6.05 | 6.15 | 6.15 | +0.141 (+2.35%) | 456,300 |
22 May 2020 | USD | 5.96 | 6.25 | 5.86 | 6.009 | 6.009 | +0.051 (+0.86%) | 497,200 |
21 May 2020 | USD | 5.765 | 6.091 | 5.65 | 5.958 | 5.958 | +0.188 (+3.26%) | 571,600 |
20 May 2020 | USD | 5.72 | 5.905 | 5.46 | 5.77 | 5.77 | +0.065 (+1.14%) | 700,500 |
19 May 2020 | USD | 6.76 | 6.76 | 5.66 | 5.705 | 5.705 | -0.879 (-13.35%) | 2,145,400 |
18 May 2020 | USD | 5.99 | 6.66 | 5.99 | 6.584 | 6.584 | +0.674 (+11.40%) | 1,742,400 |
15 May 2020 | USD | 5.07 | 5.98 | 5.07 | 5.91 | 5.91 | +0.62 (+11.72%) | 876,500 |
14 May 2020 | USD | 5.23 | 5.369 | 5 | 5.29 | 5.29 | +0.06 (+1.15%) | 380,400 |
13 May 2020 | USD | 5.24 | 5.3 | 4.795 | 5.23 | 5.23 | +0.06 (+1.16%) | 656,100 |
12 May 2020 | USD | 4.8 | 5.4 | 4.75 | 5.17 | 5.17 | +0.355 (+7.37%) | 866,600 |
11 May 2020 | USD | 4.45 | 4.853 | 4.26 | 4.815 | 4.815 | +0.325 (+7.24%) | 439,400 |
8 May 2020 | USD | 4.24 | 4.65 | 4.24 | 4.49 | 4.49 | +0.11 (+2.51%) | 281,700 |