Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 9.48 | 9.88 | 9.43 | 9.61 | 9.61 | +0.04 (+0.42%) | 102,524 |
8 May 2020 | USD | 9.84 | 9.9 | 9.47 | 9.57 | 9.57 | -0.06 (-0.62%) | 78,800 |
7 May 2020 | USD | 9.65 | 9.79 | 9.51 | 9.63 | 9.63 | +0.09 (+0.94%) | 68,300 |
6 May 2020 | USD | 9.72 | 9.91 | 9.46 | 9.54 | 9.54 | -0.09 (-0.93%) | 59,600 |
5 May 2020 | USD | 9.42 | 9.85 | 9.42 | 9.63 | 9.63 | +0.28 (+2.99%) | 74,500 |
4 May 2020 | USD | 9.11 | 9.44 | 8.96 | 9.35 | 9.35 | -0.01 (-0.11%) | 57,300 |
1 May 2020 | USD | 9.06 | 9.4 | 8.8 | 9.36 | 9.36 | +0.04 (+0.43%) | 88,623 |
30 Apr 2020 | USD | 9.52 | 9.62 | 9.1 | 9.32 | 9.32 | -0.58 (-5.86%) | 145,368 |
29 Apr 2020 | USD | 9.56 | 10.25 | 9.405 | 9.9 | 9.9 | +0.47 (+4.98%) | 129,243 |
28 Apr 2020 | USD | 9.14 | 9.5 | 9.08 | 9.43 | 9.43 | +0.23 (+2.50%) | 145,552 |
27 Apr 2020 | USD | 9.47 | 9.49 | 9.15 | 9.2 | 9.2 | -0.01 (-0.11%) | 61,861 |
24 Apr 2020 | USD | 9.08 | 9.24 | 8.86 | 9.21 | 9.21 | +0.24 (+2.68%) | 40,640 |
23 Apr 2020 | USD | 8.42 | 9.1 | 8.0904 | 8.97 | 8.97 | +0.63 (+7.55%) | 110,314 |
22 Apr 2020 | USD | 7.97 | 8.47 | 7.95 | 8.34 | 8.34 | +0.4 (+5.04%) | 51,047 |
21 Apr 2020 | USD | 7.81 | 7.99 | 7.6881 | 7.94 | 7.94 | +0.09 (+1.15%) | 29,512 |
20 Apr 2020 | USD | 7.58 | 8.075 | 7.58 | 7.85 | 7.85 | +0.05 (+0.64%) | 51,138 |
17 Apr 2020 | USD | 7.79 | 8.07 | 7.77 | 7.8 | 7.8 | +0.23 (+3.04%) | 32,767 |
16 Apr 2020 | USD | 7.96 | 8.145 | 7.52 | 7.57 | 7.57 | -0.31 (-3.93%) | 47,068 |
15 Apr 2020 | USD | 7.57 | 8 | 7.48 | 7.88 | 7.88 | -0.02 (-0.25%) | 27,430 |
14 Apr 2020 | USD | 8.05 | 8.1799 | 7.85 | 7.9 | 7.9 | -0.1 (-1.25%) | 99,024 |
13 Apr 2020 | USD | 8.15 | 8.15 | 7.57 | 8 | 8 | -0.02 (-0.25%) | 113,665 |
9 Apr 2020 | USD | 8.17 | 8.2 | 7.79 | 8.02 | 8.02 | +0.05 (+0.63%) | 92,851 |
8 Apr 2020 | USD | 7.86 | 8.25 | 7.76 | 7.97 | 7.97 | +0.23 (+2.97%) | 83,843 |
7 Apr 2020 | USD | 8.48 | 8.8 | 7.67 | 7.74 | 7.74 | -0.33 (-4.09%) | 87,710 |
6 Apr 2020 | USD | 6.77 | 8.29 | 6.77 | 8.07 | 8.07 | +1.39 (+20.81%) | 112,510 |
3 Apr 2020 | USD | 6.86 | 6.92 | 6.4001 | 6.68 | 6.68 | -0.09 (-1.33%) | 41,260 |
2 Apr 2020 | USD | 6.46 | 6.98 | 6.46 | 6.77 | 6.77 | +0.38 (+5.95%) | 62,848 |
1 Apr 2020 | USD | 6.72 | 7.33 | 6.39 | 6.39 | 6.39 | -0.73 (-10.25%) | 65,574 |
31 Mar 2020 | USD | 6.68 | 7.26 | 6.56 | 7.12 | 7.12 | -0.03 (-0.42%) | 76,896 |
30 Mar 2020 | USD | 7.1 | 7.3378 | 6.98 | 7.15 | 7.15 | -0.08 (-1.11%) | 45,577 |