Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 9.15 | 9.22 | 8.5 | 8.9 | 8.9 | +0.17 (+1.95%) | 244,900 |
15 Jun 2020 | USD | 8.16 | 8.769 | 8.07 | 8.73 | 8.73 | +0.21 (+2.46%) | 269,300 |
12 Jun 2020 | USD | 8.81 | 8.83 | 8.18 | 8.52 | 8.52 | +0.17 (+2.04%) | 538,400 |
11 Jun 2020 | USD | 8.59 | 8.725 | 8.26 | 8.35 | 8.35 | -0.64 (-7.12%) | 461,700 |
10 Jun 2020 | USD | 9.06 | 9.24 | 8.78 | 8.99 | 8.99 | -0.07 (-0.77%) | 311,092 |
9 Jun 2020 | USD | 9.9 | 9.99 | 8.81 | 9.06 | 9.06 | -0.96 (-9.58%) | 356,200 |
8 Jun 2020 | USD | 9.66 | 10.18 | 9.66 | 10.02 | 10.02 | +0.58 (+6.14%) | 432,900 |
5 Jun 2020 | USD | 9.57 | 9.77 | 9.285 | 9.44 | 9.44 | +0.46 (+5.12%) | 328,400 |
4 Jun 2020 | USD | 8.52 | 9.03 | 8.27 | 8.98 | 8.98 | +0.32 (+3.70%) | 267,500 |
3 Jun 2020 | USD | 8.72 | 8.9 | 8.61 | 8.66 | 8.66 | +0.22 (+2.61%) | 177,300 |
2 Jun 2020 | USD | 8.6 | 8.71 | 8.34 | 8.44 | 8.44 | +0.04 (+0.48%) | 247,700 |
1 Jun 2020 | USD | 8.34 | 8.68 | 8.28 | 8.4 | 8.4 | +0.25 (+3.07%) | 245,700 |
29 May 2020 | USD | 8.05 | 8.34 | 7.73 | 8.15 | 8.15 | -0.03 (-0.37%) | 656,900 |
28 May 2020 | USD | 8.79 | 8.79 | 8.146 | 8.18 | 8.18 | -0.45 (-5.21%) | 241,300 |
27 May 2020 | USD | 8.51 | 8.72 | 7.94 | 8.63 | 8.63 | +0.78 (+9.94%) | 385,300 |
26 May 2020 | USD | 7.6 | 7.97 | 7.51 | 7.85 | 7.85 | +0.62 (+8.58%) | 320,200 |
22 May 2020 | USD | 7.29 | 7.33 | 7.005 | 7.23 | 7.23 | +0.06 (+0.84%) | 133,800 |
21 May 2020 | USD | 7.35 | 7.392 | 6.969 | 7.17 | 7.17 | -0.28 (-3.76%) | 440,300 |
20 May 2020 | USD | 7.15 | 7.6 | 7.119 | 7.45 | 7.45 | +0.44 (+6.28%) | 238,800 |
19 May 2020 | USD | 7.18 | 7.5 | 6.855 | 7.01 | 7.01 | -0.24 (-3.31%) | 230,800 |
18 May 2020 | USD | 6.93 | 7.25 | 6.84 | 7.25 | 7.25 | +0.57 (+8.53%) | 351,100 |
15 May 2020 | USD | 6.38 | 6.77 | 6.2 | 6.68 | 6.68 | +0.25 (+3.89%) | 308,700 |
14 May 2020 | USD | 6.25 | 6.54 | 5.938 | 6.43 | 6.43 | +0.02 (+0.31%) | 265,800 |
13 May 2020 | USD | 6.91 | 6.91 | 6.2 | 6.41 | 6.41 | -0.57 (-8.17%) | 410,000 |
12 May 2020 | USD | 7.76 | 7.76 | 6.97 | 6.98 | 6.98 | -0.73 (-9.47%) | 303,600 |
11 May 2020 | USD | 7.72 | 7.9 | 7.6 | 7.71 | 7.71 | -0.16 (-2.03%) | 274,700 |
8 May 2020 | USD | 7.91 | 8.02 | 7.7 | 7.87 | 7.87 | +0.09 (+1.16%) | 331,900 |
7 May 2020 | USD | 7.66 | 8.5 | 7.365 | 7.78 | 7.78 | +0.82 (+11.78%) | 238,000 |
6 May 2020 | USD | 7.14 | 7.248 | 6.83 | 6.96 | 6.96 | -0.22 (-3.06%) | 133,000 |
5 May 2020 | USD | 7.48 | 7.75 | 7.06 | 7.18 | 7.18 | -0.09 (-1.24%) | 264,000 |