Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2020 | USD | 7.53 | 7.53 | 7.26 | 7.28 | 7.28 | -0.14 (-1.89%) | 3,284,900 |
27 May 2020 | USD | 7.39 | 7.49 | 7.34 | 7.42 | 7.42 | +0.09 (+1.23%) | 3,263,500 |
26 May 2020 | USD | 7.57 | 7.7 | 7.3 | 7.33 | 7.33 | -0.22 (-2.91%) | 2,581,000 |
22 May 2020 | USD | 7.56 | 7.56 | 7.36 | 7.55 | 7.55 | -0.02 (-0.26%) | 1,916,800 |
21 May 2020 | USD | 7.41 | 7.59 | 7.39 | 7.57 | 7.57 | -0.26 (-3.32%) | 1,511,200 |
20 May 2020 | USD | 7.87 | 7.96 | 7.72 | 7.83 | 7.83 | +0.06 (+0.77%) | 1,642,800 |
19 May 2020 | USD | 7.84 | 7.97 | 7.77 | 7.77 | 7.77 | -0.02 (-0.26%) | 1,422,900 |
18 May 2020 | USD | 7.45 | 7.88 | 7.43 | 7.79 | 7.79 | +0.52 (+7.15%) | 2,634,300 |
15 May 2020 | USD | 7.24 | 7.42 | 7.2 | 7.27 | 7.27 | -0.03 (-0.41%) | 2,198,900 |
14 May 2020 | USD | 7.3 | 7.38 | 7.12 | 7.3 | 7.3 | -0.07 (-0.95%) | 2,682,500 |
13 May 2020 | USD | 7.75 | 7.77 | 7.31 | 7.37 | 7.37 | -0.35 (-4.53%) | 3,360,000 |
12 May 2020 | USD | 7.95 | 8.04 | 7.66 | 7.72 | 7.72 | -0.17 (-2.15%) | 3,357,200 |
11 May 2020 | USD | 8.12 | 8.12 | 7.89 | 7.89 | 7.89 | -0.29 (-3.55%) | 2,593,200 |
8 May 2020 | USD | 8.19 | 8.25 | 8.13 | 8.18 | 8.18 | +0.06 (+0.74%) | 3,112,700 |
7 May 2020 | USD | 8.15 | 8.26 | 8.1 | 8.12 | 8.12 | +0.05 (+0.62%) | 1,318,900 |
6 May 2020 | USD | 8.11 | 8.11 | 8.03 | 8.07 | 8.07 | -0.03 (-0.37%) | 1,473,300 |
5 May 2020 | USD | 8.13 | 8.48 | 8.07 | 8.1 | 8.1 | +0.04 (+0.50%) | 1,434,300 |
4 May 2020 | USD | 7.88 | 8.12 | 7.77 | 8.06 | 8.06 | +0.17 (+2.15%) | 1,568,800 |
1 May 2020 | USD | 7.98 | 7.98 | 7.77 | 7.89 | 7.89 | -0.2 (-2.47%) | 784,800 |
30 Apr 2020 | USD | 8.07 | 8.14 | 7.94 | 8.09 | 8.09 | -0.04 (-0.49%) | 1,675,200 |
29 Apr 2020 | USD | 8.1 | 8.19 | 8.03 | 8.13 | 8.13 | +0.1 (+1.25%) | 966,300 |
28 Apr 2020 | USD | 7.93 | 8.05 | 7.78 | 8.03 | 8.03 | +0.16 (+2.03%) | 2,413,500 |
27 Apr 2020 | USD | 7.75 | 7.96 | 7.66 | 7.87 | 7.87 | +0.16 (+2.08%) | 2,625,400 |
24 Apr 2020 | USD | 7.85 | 7.85 | 7.68 | 7.71 | 7.71 | -0.04 (-0.52%) | 1,769,500 |
23 Apr 2020 | USD | 7.71 | 7.88 | 7.67 | 7.75 | 7.75 | +0.01 (+0.13%) | 1,513,900 |
22 Apr 2020 | USD | 7.79 | 7.88 | 7.68 | 7.74 | 7.74 | +0.02 (+0.26%) | 1,427,700 |
21 Apr 2020 | USD | 7.71 | 7.8 | 7.6 | 7.72 | 7.72 | -0.12 (-1.53%) | 1,163,400 |
20 Apr 2020 | USD | 7.87 | 7.94 | 7.76 | 7.84 | 7.84 | -0.13 (-1.63%) | 1,803,000 |
17 Apr 2020 | USD | 8.04 | 8.15 | 7.94 | 7.97 | 7.97 | +0.04 (+0.50%) | 1,404,500 |
16 Apr 2020 | USD | 8.04 | 8.04 | 7.87 | 7.93 | 7.93 | -0.06 (-0.75%) | 1,602,000 |