Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 5.651 | 5.651 | 4.91 | 4.91 | 4.91 | -0.395 (-7.45%) | 34,525 |
30 Apr 2020 | USD | 5.415 | 5.42 | 5.23 | 5.305 | 5.305 | -0.18 (-3.28%) | 22,410 |
29 Apr 2020 | USD | 5.215 | 5.514 | 5.19 | 5.485 | 5.485 | +0.275 (+5.28%) | 32,976 |
28 Apr 2020 | USD | 5.31 | 5.355 | 5.18 | 5.21 | 5.21 | +0.03 (+0.58%) | 18,939 |
27 Apr 2020 | USD | 5.242 | 5.242 | 5.05 | 5.18 | 5.18 | -0.07 (-1.33%) | 15,368 |
24 Apr 2020 | USD | 5.16 | 5.25 | 4.9 | 5.25 | 5.25 | -0.37 (-6.58%) | 67,764 |
23 Apr 2020 | USD | 6.045 | 6.045 | 5.61 | 5.62 | 5.62 | -0.536 (-8.71%) | 140,652 |
22 Apr 2020 | USD | 5.91 | 6.27 | 5.87 | 6.156 | 6.156 | +0.695 (+12.73%) | 37,054 |
21 Apr 2020 | USD | 5.81 | 6.386 | 4.64 | 5.461 | 5.461 | -0.404 (-6.89%) | 15,153 |
20 Apr 2020 | USD | 5.77 | 5.935 | 5.76 | 5.865 | 5.865 | -0.01 (-0.17%) | 44,361 |
17 Apr 2020 | USD | 5.965 | 5.965 | 5.784 | 5.875 | 5.875 | 0.0 (0.0%) | 10,610 |
16 Apr 2020 | USD | 5.925 | 5.985 | 5.874 | 5.875 | 5.875 | -0.055 (-0.93%) | 5,488 |
15 Apr 2020 | USD | 6 | 6 | 5.854 | 5.93 | 5.93 | -0.13 (-2.15%) | 6,867 |
14 Apr 2020 | USD | 6 | 6.165 | 6 | 6.06 | 6.06 | +0.14 (+2.36%) | 58,658 |
13 Apr 2020 | USD | 5.98 | 6.0025 | 5.805 | 5.92 | 5.92 | -0.27 (-4.36%) | 13,596 |
9 Apr 2020 | USD | 6.244 | 6.335 | 6.19 | 6.19 | 6.19 | +0.24 (+4.03%) | 21,722 |
8 Apr 2020 | USD | 5.79 | 6.19 | 5.79 | 5.95 | 5.95 | +0.128 (+2.20%) | 35,492 |
7 Apr 2020 | USD | 6.01 | 6.05 | 5.82 | 5.822 | 5.822 | +0.347 (+6.34%) | 76,499 |
6 Apr 2020 | USD | 5.69 | 5.825 | 5.475 | 5.475 | 5.475 | +0.06 (+1.11%) | 41,304 |
3 Apr 2020 | USD | 5.37 | 5.66 | 5.22 | 5.415 | 5.415 | -0.016 (-0.29%) | 40,629 |
2 Apr 2020 | USD | 5.03 | 5.431 | 5.03 | 5.431 | 5.431 | +0.581 (+11.97%) | 29,194 |
1 Apr 2020 | USD | 5.064 | 5.125 | 4.69 | 4.8505 | 4.8505 | -0.222 (-4.37%) | 23,693 |
31 Mar 2020 | USD | 5.801 | 5.801 | 5.072 | 5.072 | 5.072 | -0.718 (-12.40%) | 22,960 |
30 Mar 2020 | USD | 5.03 | 5.98 | 5.03 | 5.79 | 5.79 | -0.4 (-6.46%) | 22,190 |
27 Mar 2020 | USD | 5.97 | 6.22 | 5.955 | 6.19 | 6.19 | -0.09 (-1.43%) | 24,619 |
26 Mar 2020 | USD | 6.456 | 6.78 | 6.25 | 6.28 | 6.28 | -0.345 (-5.21%) | 22,588 |
25 Mar 2020 | USD | 6.02 | 6.69 | 5.88 | 6.625 | 6.625 | +2.115 (+46.90%) | 51,278 |
24 Mar 2020 | USD | 5.746 | 6.13 | 4.51 | 4.51 | 4.51 | -0.58 (-11.39%) | 44,798 |
23 Mar 2020 | USD | 5.42 | 5.554 | 5.09 | 5.09 | 5.09 | -0.59 (-10.39%) | 50,276 |
20 Mar 2020 | USD | 6.276 | 6.276 | 5.68 | 5.68 | 5.68 | -0.251 (-4.22%) | 18,942 |