Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 4.72 | 4.8 | 4.67 | 4.76 | 4.76 | 0.0 (0.0%) | 109,600 |
17 Jun 2020 | USD | 4.83 | 4.84 | 4.69 | 4.76 | 4.76 | -0.06 (-1.24%) | 140,900 |
16 Jun 2020 | USD | 4.9 | 4.98 | 4.7 | 4.82 | 4.82 | -0.03 (-0.62%) | 142,600 |
15 Jun 2020 | USD | 4.6 | 4.87 | 4.52 | 4.85 | 4.85 | +0.1 (+2.11%) | 152,600 |
12 Jun 2020 | USD | 4.8 | 4.83 | 4.5 | 4.75 | 4.75 | +0.1 (+2.15%) | 226,400 |
11 Jun 2020 | USD | 4.86 | 4.89 | 4.52 | 4.65 | 4.65 | -0.28 (-5.68%) | 398,700 |
10 Jun 2020 | USD | 5.07 | 5.07 | 4.86 | 4.93 | 4.93 | -0.08 (-1.60%) | 151,000 |
9 Jun 2020 | USD | 4.78 | 5.07 | 4.78 | 5.01 | 5.01 | +0.13 (+2.66%) | 219,200 |
8 Jun 2020 | USD | 4.91 | 5.01 | 4.85 | 4.88 | 4.88 | +0.02 (+0.41%) | 330,400 |
5 Jun 2020 | USD | 4.84 | 5.17 | 4.83 | 4.86 | 4.86 | -0.1 (-2.02%) | 347,000 |
4 Jun 2020 | USD | 5.07 | 5.25 | 4.9 | 4.96 | 4.96 | -0.16 (-3.13%) | 387,300 |
3 Jun 2020 | USD | 5.41 | 5.5 | 5.02 | 5.12 | 5.12 | -0.3 (-5.54%) | 467,500 |
2 Jun 2020 | USD | 5.46 | 5.54 | 5.11 | 5.42 | 5.42 | -0.13 (-2.34%) | 363,300 |
1 Jun 2020 | USD | 5.66 | 5.7 | 5.5 | 5.55 | 5.55 | -0.08 (-1.42%) | 277,100 |
29 May 2020 | USD | 5.59 | 5.65 | 5.5 | 5.63 | 5.63 | -0.02 (-0.35%) | 319,800 |
28 May 2020 | USD | 5.74 | 5.85 | 5.52 | 5.65 | 5.65 | -0.1 (-1.74%) | 374,000 |
27 May 2020 | USD | 5.86 | 5.86 | 5.29 | 5.75 | 5.75 | +0.02 (+0.35%) | 861,600 |
26 May 2020 | USD | 5.75 | 5.89 | 5.55 | 5.73 | 5.73 | +0.43 (+8.11%) | 1,375,300 |
22 May 2020 | USD | 5.5 | 5.54 | 5.04 | 5.3 | 5.3 | +0.41 (+8.38%) | 1,847,900 |
21 May 2020 | USD | 4.5 | 5.04 | 4.38 | 4.89 | 4.89 | +0.47 (+10.63%) | 1,839,700 |
20 May 2020 | USD | 4.5 | 4.55 | 4.31 | 4.42 | 4.42 | +0.07 (+1.61%) | 636,400 |
19 May 2020 | USD | 4.5 | 4.67 | 4.35 | 4.35 | 4.35 | -1.55 (-26.27%) | 3,319,900 |
18 May 2020 | USD | 6.36 | 6.4 | 5.7 | 5.9 | 5.9 | -0.44 (-6.94%) | 367,500 |
15 May 2020 | USD | 6.11 | 6.35 | 6.11 | 6.34 | 6.34 | +0.19 (+3.09%) | 179,100 |
14 May 2020 | USD | 6.63 | 6.63 | 6.01 | 6.15 | 6.15 | -0.35 (-5.38%) | 206,800 |
13 May 2020 | USD | 6.5 | 6.7 | 6.2 | 6.5 | 6.5 | +0.3 (+4.84%) | 876,600 |
12 May 2020 | USD | 6.74 | 7.7 | 6.05 | 6.2 | 6.2 | +1.66 (+36.56%) | 3,495,200 |
11 May 2020 | USD | 4.55 | 4.75 | 4.42 | 4.54 | 4.54 | +0.14 (+3.18%) | 129,800 |
8 May 2020 | USD | 4.37 | 4.55 | 4.26 | 4.4 | 4.4 | +0.11 (+2.56%) | 131,800 |
7 May 2020 | USD | 4.4 | 4.45 | 4.27 | 4.29 | 4.29 | -0.08 (-1.83%) | 16,200 |