Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 5.9 | 5.99 | 5.9 | 5.97 | 5.97 | -0.02 (-0.33%) | 470,317 |
14 Apr 2020 | USD | 5.95 | 6 | 5.925 | 5.99 | 5.99 | +0.05 (+0.84%) | 700,080 |
13 Apr 2020 | USD | 5.84 | 5.975 | 5.81 | 5.94 | 5.94 | +0.15 (+2.59%) | 871,064 |
9 Apr 2020 | USD | 5.69 | 5.84 | 5.69 | 5.79 | 5.79 | +0.15 (+2.66%) | 157,433 |
8 Apr 2020 | USD | 5.62 | 5.77 | 5.58 | 5.64 | 5.64 | +0.07 (+1.26%) | 196,216 |
7 Apr 2020 | USD | 5.87 | 5.87 | 5.57 | 5.57 | 5.57 | -0.28 (-4.79%) | 163,423 |
6 Apr 2020 | USD | 5.6 | 5.88 | 5.52 | 5.85 | 5.85 | +0.33 (+5.98%) | 599,602 |
3 Apr 2020 | USD | 5.53 | 5.65 | 5.47 | 5.52 | 5.52 | -0.01 (-0.18%) | 269,297 |
2 Apr 2020 | USD | 5.51 | 5.559 | 5.49 | 5.53 | 5.53 | +0.03 (+0.55%) | 409,832 |
1 Apr 2020 | USD | 5.5 | 5.58 | 5.46 | 5.5 | 5.5 | -0.08 (-1.43%) | 300,740 |
31 Mar 2020 | USD | 5.52 | 5.6 | 5.46 | 5.58 | 5.58 | +0.07 (+1.27%) | 130,156 |
30 Mar 2020 | USD | 5.59 | 5.75 | 5.39 | 5.51 | 5.51 | -0.06 (-1.08%) | 279,485 |
27 Mar 2020 | USD | 5.67 | 5.71 | 5.54 | 5.57 | 5.57 | -0.18 (-3.13%) | 169,005 |
26 Mar 2020 | USD | 5.68 | 5.79 | 5.62 | 5.75 | 5.75 | +0.07 (+1.23%) | 590,831 |
25 Mar 2020 | USD | 5.15 | 5.705 | 5.05 | 5.68 | 5.68 | +0.53 (+10.29%) | 224,419 |
24 Mar 2020 | USD | 4.8 | 5.33 | 4.8 | 5.15 | 5.15 | +0.42 (+8.88%) | 1,385,463 |
23 Mar 2020 | USD | 4.79 | 4.86 | 4.69 | 4.73 | 4.73 | -0.02 (-0.42%) | 437,313 |
20 Mar 2020 | USD | 4.97 | 4.99 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 556,587 |
19 Mar 2020 | USD | 4.78 | 4.99 | 4.75 | 4.95 | 4.95 | +0.14 (+2.91%) | 366,661 |
18 Mar 2020 | USD | 4.76 | 5.03 | 4.55 | 4.81 | 4.81 | -0.06 (-1.23%) | 460,930 |
17 Mar 2020 | USD | 5.05 | 5.15 | 4.41 | 4.87 | 4.87 | -0.14 (-2.79%) | 892,640 |
16 Mar 2020 | USD | 5.84 | 5.85 | 4.88 | 5.01 | 5.01 | -0.88 (-14.94%) | 711,388 |
13 Mar 2020 | USD | 5.82 | 5.91 | 5.67 | 5.89 | 5.89 | +0.09 (+1.55%) | 526,986 |
12 Mar 2020 | USD | 5.93 | 5.94 | 5.65 | 5.8 | 5.8 | -0.1 (-1.69%) | 544,440 |
11 Mar 2020 | USD | 5.94 | 5.96 | 5.88 | 5.9 | 5.9 | -0.05 (-0.84%) | 567,309 |
10 Mar 2020 | USD | 5.94 | 5.99 | 5.94 | 5.95 | 5.95 | +0.02 (+0.34%) | 398,345 |
9 Mar 2020 | USD | 5.9 | 6 | 5.875 | 5.93 | 5.93 | -0.04 (-0.67%) | 549,752 |
6 Mar 2020 | USD | 5.99 | 6 | 5.93 | 5.97 | 5.97 | -0.02 (-0.33%) | 806,033 |
5 Mar 2020 | USD | 6 | 6.05 | 5.98 | 5.99 | 5.99 | -0.02 (-0.33%) | 1,401,451 |
4 Mar 2020 | USD | 5.96 | 6.07 | 5.955 | 6.01 | 6.01 | +0.04 (+0.67%) | 892,352 |