Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 9 | 9 | 8.8 | 8.87 | 8.87 | +0.07 (+0.80%) | 103,600 |
4 May 2020 | USD | 8.71 | 8.91 | 8.58 | 8.8 | 8.8 | -0.06 (-0.68%) | 128,100 |
1 May 2020 | USD | 9.06 | 9.2 | 8.7 | 8.86 | 8.86 | -0.09 (-1.01%) | 99,500 |
30 Apr 2020 | USD | 8.79 | 9.03 | 8.7 | 8.95 | 8.95 | -0.33 (-3.56%) | 148,400 |
29 Apr 2020 | USD | 9.18 | 9.3 | 9.06 | 9.28 | 9.28 | +0.55 (+6.30%) | 187,500 |
28 Apr 2020 | USD | 8.84 | 8.99 | 8.69 | 8.73 | 8.73 | +0.02 (+0.23%) | 278,000 |
27 Apr 2020 | USD | 8.47 | 8.71 | 8.4 | 8.71 | 8.71 | +0.71 (+8.88%) | 233,900 |
24 Apr 2020 | USD | 7.88 | 8.05 | 7.65 | 8 | 8 | -0.47 (-5.55%) | 403,100 |
23 Apr 2020 | USD | 8.5 | 8.61 | 8.45 | 8.47 | 8.47 | -0.15 (-1.74%) | 134,200 |
22 Apr 2020 | USD | 8.61 | 8.76 | 8.54 | 8.62 | 8.62 | -0.19 (-2.16%) | 130,000 |
21 Apr 2020 | USD | 8.83 | 8.95 | 8.74 | 8.81 | 8.81 | -0.32 (-3.50%) | 141,300 |
20 Apr 2020 | USD | 9.03 | 9.25 | 8.97 | 9.13 | 9.13 | 0.0 (0.0%) | 128,000 |
17 Apr 2020 | USD | 9.07 | 9.15 | 8.9 | 9.13 | 9.13 | +0.25 (+2.82%) | 132,800 |
16 Apr 2020 | USD | 9 | 9.04 | 8.79 | 8.88 | 8.88 | -0.32 (-3.48%) | 171,700 |
15 Apr 2020 | USD | 9.3 | 9.3 | 9.07 | 9.2 | 9.2 | -0.5 (-5.15%) | 174,700 |
14 Apr 2020 | USD | 9.89 | 9.89 | 9.6 | 9.7 | 9.7 | -0.03 (-0.31%) | 134,500 |
13 Apr 2020 | USD | 9.82 | 9.85 | 9.57 | 9.73 | 9.73 | -0.07 (-0.71%) | 93,200 |
9 Apr 2020 | USD | 9.71 | 9.88 | 9.57 | 9.8 | 9.8 | +0.07 (+0.72%) | 186,200 |
8 Apr 2020 | USD | 9.81 | 9.81 | 9.5 | 9.73 | 9.73 | +0.16 (+1.67%) | 179,100 |
7 Apr 2020 | USD | 9.88 | 9.88 | 9.43 | 9.57 | 9.57 | 0.0 (0.0%) | 377,200 |
6 Apr 2020 | USD | 9.39 | 9.64 | 9.29 | 9.57 | 9.57 | +0.77 (+8.75%) | 269,600 |
3 Apr 2020 | USD | 8.79 | 8.85 | 8.6 | 8.8 | 8.8 | +0.14 (+1.62%) | 175,200 |
2 Apr 2020 | USD | 8.69 | 8.93 | 8.6 | 8.66 | 8.66 | -0.14 (-1.59%) | 177,300 |
1 Apr 2020 | USD | 8.94 | 9.01 | 8.74 | 8.8 | 8.8 | -0.69 (-7.27%) | 142,600 |
31 Mar 2020 | USD | 9.46 | 9.6 | 9.32 | 9.49 | 9.49 | -0.41 (-4.14%) | 154,900 |
30 Mar 2020 | USD | 9.73 | 9.9 | 9.5 | 9.9 | 9.9 | -0.19 (-1.88%) | 259,600 |
27 Mar 2020 | USD | 10.18 | 10.32 | 10.08 | 10.09 | 10.09 | -0.56 (-5.26%) | 143,300 |
26 Mar 2020 | USD | 10.36 | 10.91 | 10.3 | 10.65 | 10.65 | +0.16 (+1.53%) | 192,100 |
25 Mar 2020 | USD | 10.42 | 10.73 | 10.05 | 10.49 | 10.49 | -0.05 (-0.47%) | 219,800 |
24 Mar 2020 | USD | 9.91 | 10.93 | 9.82 | 10.54 | 10.54 | +1.27 (+13.70%) | 151,700 |