Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 6.99 | 7.095 | 6.93 | 7.07 | 7.07 | +0.26 (+3.82%) | 312,428 |
5 Jun 2020 | USD | 6.86 | 6.92 | 6.72 | 6.81 | 6.81 | +0.24 (+3.65%) | 241,430 |
4 Jun 2020 | USD | 6.4 | 6.57 | 6.38 | 6.57 | 6.57 | +0.13 (+2.02%) | 244,332 |
3 Jun 2020 | USD | 6.27 | 6.46 | 6.2599 | 6.44 | 6.44 | +0.23 (+3.70%) | 332,306 |
2 Jun 2020 | USD | 6.22 | 6.27 | 6.13 | 6.21 | 6.21 | -0.01 (-0.16%) | 270,255 |
1 Jun 2020 | USD | 6.18 | 6.3 | 6.18 | 6.22 | 6.22 | -0.09 (-1.43%) | 318,799 |
29 May 2020 | USD | 6.42 | 6.42 | 6.19 | 6.31 | 6.31 | -0.06 (-0.94%) | 415,843 |
28 May 2020 | USD | 6.36 | 6.42 | 6.27 | 6.37 | 6.37 | +0.03 (+0.47%) | 126,583 |
27 May 2020 | USD | 6.25 | 6.39 | 6.14 | 6.34 | 6.34 | +0.17 (+2.76%) | 109,543 |
26 May 2020 | USD | 6.27 | 6.37 | 6.16 | 6.17 | 6.17 | +0.03 (+0.49%) | 312,483 |
22 May 2020 | USD | 6.15 | 6.16 | 5.98 | 6.14 | 6.14 | +0.06 (+0.99%) | 343,499 |
21 May 2020 | USD | 6.11 | 6.14 | 5.93 | 6.08 | 6.08 | -0.03 (-0.49%) | 178,051 |
20 May 2020 | USD | 6.09 | 6.34 | 6.06 | 6.11 | 6.11 | +0.06 (+0.99%) | 319,518 |
19 May 2020 | USD | 5.98 | 6.09 | 5.935 | 6.05 | 6.05 | +0.1 (+1.68%) | 326,249 |
18 May 2020 | USD | 6 | 6 | 5.86 | 5.95 | 5.95 | +0.24 (+4.20%) | 309,521 |
15 May 2020 | USD | 5.64 | 5.71 | 5.5 | 5.71 | 5.71 | +0.16 (+2.88%) | 151,783 |
14 May 2020 | USD | 5.4 | 5.56 | 5.22 | 5.55 | 5.55 | +0.02 (+0.36%) | 211,762 |
13 May 2020 | USD | 5.71 | 5.7372 | 5.46 | 5.53 | 5.53 | -0.2 (-3.49%) | 226,786 |
12 May 2020 | USD | 5.88 | 5.887 | 5.7 | 5.73 | 5.73 | -0.07 (-1.21%) | 296,116 |
11 May 2020 | USD | 5.87 | 5.87 | 5.71 | 5.8 | 5.8 | -0.06 (-1.02%) | 270,755 |
8 May 2020 | USD | 5.84 | 5.9253 | 5.7 | 5.86 | 5.86 | +0.08 (+1.38%) | 240,612 |
7 May 2020 | USD | 5.66 | 5.96 | 5.66 | 5.78 | 5.78 | +0.2 (+3.58%) | 326,775 |
6 May 2020 | USD | 5.76 | 5.8402 | 5.56 | 5.58 | 5.58 | -0.17 (-2.96%) | 303,559 |
5 May 2020 | USD | 5.87 | 6.02 | 5.75 | 5.75 | 5.75 | +0.01 (+0.17%) | 392,280 |
4 May 2020 | USD | 5.59 | 5.75 | 5.5 | 5.74 | 5.74 | -0.02 (-0.35%) | 248,983 |
1 May 2020 | USD | 5.98 | 6.01 | 5.7041 | 5.76 | 5.76 | -0.46 (-7.40%) | 416,997 |
30 Apr 2020 | USD | 6.36 | 6.46 | 6.1399 | 6.22 | 6.22 | -0.14 (-2.20%) | 527,225 |
29 Apr 2020 | USD | 6 | 6.41 | 6 | 6.36 | 6.36 | +0.56 (+9.66%) | 354,469 |
28 Apr 2020 | USD | 5.77 | 5.99 | 5.58 | 5.8 | 5.8 | +0.21 (+3.76%) | 437,724 |
27 Apr 2020 | USD | 5.6 | 5.67 | 5.44 | 5.59 | 5.59 | -0.06 (-1.06%) | 326,868 |