Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | USD | 8.57 | 9.48 | 8.51 | 9.27 | 9.27 | +0.61 (+7.04%) | 248,484 |
3 Jun 2020 | USD | 8.54 | 8.95 | 8.34 | 8.66 | 8.66 | +0.36 (+4.34%) | 248,506 |
2 Jun 2020 | USD | 8.21 | 8.51 | 8.09 | 8.3 | 8.3 | +0.22 (+2.72%) | 113,359 |
1 Jun 2020 | USD | 8.23 | 8.54 | 8.07 | 8.08 | 8.08 | -0.15 (-1.82%) | 104,878 |
29 May 2020 | USD | 8 | 8.27 | 7.83 | 8.23 | 8.23 | +0.07 (+0.86%) | 262,368 |
28 May 2020 | USD | 8.56 | 8.585 | 8.15 | 8.16 | 8.16 | -0.31 (-3.66%) | 126,753 |
27 May 2020 | USD | 8.71 | 8.71 | 8.16 | 8.47 | 8.47 | +0.06 (+0.71%) | 254,652 |
26 May 2020 | USD | 8.5 | 8.83 | 8.13 | 8.41 | 8.41 | +0.01 (+0.12%) | 325,643 |
22 May 2020 | USD | 8.14 | 8.46 | 8.0625 | 8.4 | 8.4 | +0.14 (+1.69%) | 161,227 |
21 May 2020 | USD | 7.53 | 8.3 | 7.53 | 8.26 | 8.26 | +0.62 (+8.12%) | 363,238 |
20 May 2020 | USD | 7.49 | 7.675 | 7.22 | 7.64 | 7.64 | +0.35 (+4.80%) | 393,210 |
19 May 2020 | USD | 7.64 | 7.6999 | 7.25 | 7.29 | 7.29 | -0.38 (-4.95%) | 197,820 |
18 May 2020 | USD | 7.98 | 8.25 | 7.61 | 7.67 | 7.67 | +0.06 (+0.79%) | 239,189 |
15 May 2020 | USD | 7.47 | 8.06 | 7.35 | 7.61 | 7.61 | +0.09 (+1.20%) | 209,839 |
14 May 2020 | USD | 6.33 | 7.64 | 6.3 | 7.52 | 7.52 | +0.75 (+11.08%) | 249,054 |
13 May 2020 | USD | 7.11 | 7.27 | 6.32 | 6.77 | 6.77 | -0.44 (-6.10%) | 243,081 |
12 May 2020 | USD | 7.77 | 7.84 | 7.185 | 7.21 | 7.21 | -0.53 (-6.85%) | 152,813 |
11 May 2020 | USD | 7.57 | 7.96 | 7.46 | 7.74 | 7.74 | +0.02 (+0.26%) | 186,022 |
8 May 2020 | USD | 6.18 | 7.85 | 5.97 | 7.72 | 7.72 | +1.83 (+31.07%) | 561,745 |
7 May 2020 | USD | 6.01 | 6.2 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 170,159 |
6 May 2020 | USD | 6.01 | 6.2 | 5.85 | 5.93 | 5.93 | -0.04 (-0.67%) | 170,614 |
5 May 2020 | USD | 6.6 | 6.75 | 5.91 | 5.97 | 5.97 | -0.53 (-8.15%) | 205,849 |
4 May 2020 | USD | 6.61 | 6.77 | 6.24 | 6.5 | 6.5 | -0.19 (-2.84%) | 122,728 |
1 May 2020 | USD | 6.98 | 7.2 | 6.41 | 6.69 | 6.69 | -0.585 (-8.04%) | 168,939 |
30 Apr 2020 | USD | 7.74 | 7.74 | 7.01 | 7.275 | 7.275 | -0.585 (-7.44%) | 165,464 |
29 Apr 2020 | USD | 6.88 | 7.96 | 6.8 | 7.86 | 7.86 | +1.32 (+20.18%) | 317,476 |
28 Apr 2020 | USD | 6.75 | 6.9075 | 6.38 | 6.54 | 6.54 | 0.0 (0.0%) | 159,058 |
27 Apr 2020 | USD | 6.12 | 6.69 | 6.0401 | 6.54 | 6.54 | +0.61 (+10.29%) | 125,714 |
24 Apr 2020 | USD | 6.74 | 6.83 | 5.92 | 5.93 | 5.93 | -0.78 (-11.62%) | 161,039 |
23 Apr 2020 | USD | 6.79 | 6.83 | 6.57 | 6.71 | 6.71 | 0.0 (0.0%) | 230,592 |