Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 5.68 | 5.68 | 5.306 | 5.64 | 5.64 | +0.06 (+1.08%) | 204,100 |
29 Apr 2020 | USD | 5.27 | 5.64 | 5.27 | 5.58 | 5.58 | +0.31 (+5.88%) | 246,200 |
28 Apr 2020 | USD | 4.81 | 5.36 | 4.79 | 5.27 | 5.27 | +0.46 (+9.56%) | 373,000 |
27 Apr 2020 | USD | 4.31 | 4.85 | 4.236 | 4.81 | 4.81 | +0.62 (+14.80%) | 1,573,600 |
24 Apr 2020 | USD | 4.27 | 4.29 | 4.14 | 4.19 | 4.19 | -0.06 (-1.41%) | 266,066 |
23 Apr 2020 | USD | 4.45 | 4.475 | 4.2 | 4.25 | 4.25 | -0.13 (-2.97%) | 453,500 |
22 Apr 2020 | USD | 4.6 | 4.6 | 4.35 | 4.38 | 4.38 | -0.12 (-2.67%) | 390,900 |
21 Apr 2020 | USD | 4.52 | 4.595 | 4.41 | 4.5 | 4.5 | -0.05 (-1.10%) | 120,700 |
20 Apr 2020 | USD | 4.76 | 4.81 | 4.5 | 4.55 | 4.55 | -0.23 (-4.81%) | 247,100 |
17 Apr 2020 | USD | 4.86 | 4.95 | 4.67 | 4.78 | 4.78 | +0.1 (+2.14%) | 238,200 |
16 Apr 2020 | USD | 4.72 | 4.76 | 4.48 | 4.68 | 4.68 | +0.02 (+0.43%) | 122,124 |
15 Apr 2020 | USD | 4.9 | 4.9 | 4.55 | 4.66 | 4.66 | -0.36 (-7.17%) | 764,800 |
14 Apr 2020 | USD | 5 | 5.39 | 4.95 | 5.02 | 5.02 | +0.15 (+3.08%) | 148,400 |
13 Apr 2020 | USD | 5.37 | 5.37 | 4.85 | 4.87 | 4.87 | -0.52 (-9.65%) | 162,000 |
9 Apr 2020 | USD | 5.78 | 6.17 | 5.24 | 5.39 | 5.39 | -0.24 (-4.26%) | 223,100 |
8 Apr 2020 | USD | 5.49 | 5.82 | 5.49 | 5.63 | 5.63 | +0.13 (+2.36%) | 229,100 |
7 Apr 2020 | USD | 5.4 | 5.66 | 5.19 | 5.5 | 5.5 | +0.38 (+7.42%) | 202,600 |
6 Apr 2020 | USD | 4.8 | 5.23 | 4.75 | 5.12 | 5.12 | +0.51 (+11.06%) | 121,300 |
3 Apr 2020 | USD | 4.9 | 4.93 | 4.48 | 4.61 | 4.61 | -0.29 (-5.92%) | 342,600 |
2 Apr 2020 | USD | 4.98 | 5.12 | 4.73 | 4.9 | 4.9 | -0.05 (-1.01%) | 211,900 |
1 Apr 2020 | USD | 4.84 | 5.04 | 4.68 | 4.95 | 4.95 | -0.12 (-2.37%) | 1,059,200 |
31 Mar 2020 | USD | 5.02 | 5.24 | 4.89 | 5.07 | 5.07 | -0.03 (-0.59%) | 360,300 |
30 Mar 2020 | USD | 4.95 | 5.16 | 4.861 | 5.1 | 5.1 | +0.15 (+3.03%) | 195,000 |
27 Mar 2020 | USD | 4.83 | 5.12 | 4.53 | 4.95 | 4.95 | -0.07 (-1.39%) | 166,700 |
26 Mar 2020 | USD | 4.67 | 5.15 | 4.67 | 5.02 | 5.02 | +0.39 (+8.42%) | 273,100 |
25 Mar 2020 | USD | 4.48 | 4.95 | 4.01 | 4.63 | 4.63 | +0.17 (+3.81%) | 317,300 |
24 Mar 2020 | USD | 4.05 | 4.52 | 4.02 | 4.46 | 4.46 | +0.61 (+15.84%) | 388,500 |
23 Mar 2020 | USD | 4.13 | 4.13 | 3.78 | 3.85 | 3.85 | -0.28 (-6.78%) | 539,400 |
20 Mar 2020 | USD | 5.02 | 5.15 | 3.95 | 4.13 | 4.13 | -0.77 (-15.71%) | 678,567 |
19 Mar 2020 | USD | 4.02 | 5.78 | 3.85 | 4.9 | 4.9 | +1.07 (+27.94%) | 2,167,713 |