Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 4.6 | 4.79 | 4.32 | 4.67 | 4.67 | +0.07 (+1.52%) | 190,400 |
17 Jun 2020 | USD | 4.85 | 4.9 | 4.6 | 4.6 | 4.6 | -0.3 (-6.12%) | 319,100 |
16 Jun 2020 | USD | 5.11 | 5.18 | 4.89 | 4.9 | 4.9 | 0.0 (0.0%) | 431,000 |
15 Jun 2020 | USD | 5.05 | 5.145 | 4.62 | 4.9 | 4.9 | -0.35 (-6.67%) | 454,100 |
12 Jun 2020 | USD | 5.04 | 5.51 | 4.852 | 5.25 | 5.25 | +0.5 (+10.53%) | 338,600 |
11 Jun 2020 | USD | 5.44 | 5.48 | 4.72 | 4.75 | 4.75 | -1.05 (-18.10%) | 583,500 |
10 Jun 2020 | USD | 6.39 | 6.41 | 5.57 | 5.8 | 5.8 | -0.64 (-9.94%) | 372,500 |
9 Jun 2020 | USD | 7.12 | 7.15 | 6.15 | 6.44 | 6.44 | -0.85 (-11.66%) | 459,500 |
8 Jun 2020 | USD | 8.59 | 9.24 | 7.1 | 7.29 | 7.29 | +0.59 (+8.81%) | 1,937,900 |
5 Jun 2020 | USD | 6.39 | 6.98 | 6.01 | 6.7 | 6.7 | +0.72 (+12.04%) | 409,700 |
4 Jun 2020 | USD | 5.99 | 6.12 | 5.865 | 5.98 | 5.98 | -0.07 (-1.16%) | 133,300 |
3 Jun 2020 | USD | 6.2 | 6.233 | 5.95 | 6.05 | 6.05 | -0.09 (-1.47%) | 168,700 |
2 Jun 2020 | USD | 6.16 | 6.24 | 5.96 | 6.14 | 6.14 | +0.04 (+0.66%) | 106,100 |
1 Jun 2020 | USD | 6.05 | 6.28 | 6 | 6.1 | 6.1 | -0.07 (-1.13%) | 77,300 |
29 May 2020 | USD | 6.2 | 6.2 | 5.76 | 6.17 | 6.17 | -0.01 (-0.16%) | 86,600 |
28 May 2020 | USD | 6.47 | 6.47 | 6.13 | 6.18 | 6.18 | -0.17 (-2.68%) | 68,400 |
27 May 2020 | USD | 6.47 | 6.47 | 5.92 | 6.35 | 6.35 | -0.08 (-1.24%) | 186,700 |
26 May 2020 | USD | 6.2 | 6.61 | 6.081 | 6.43 | 6.43 | +0.23 (+3.71%) | 134,500 |
22 May 2020 | USD | 6.56 | 6.56 | 6.01 | 6.2 | 6.2 | -0.28 (-4.32%) | 142,400 |
21 May 2020 | USD | 6.59 | 6.59 | 6.26 | 6.48 | 6.48 | -0.1 (-1.52%) | 237,400 |
20 May 2020 | USD | 6.5 | 6.704 | 6.4 | 6.58 | 6.58 | +0.14 (+2.17%) | 105,100 |
19 May 2020 | USD | 6.77 | 6.77 | 6.23 | 6.44 | 6.44 | -0.13 (-1.98%) | 150,400 |
18 May 2020 | USD | 6.03 | 6.75 | 5.8 | 6.57 | 6.57 | +0.86 (+15.06%) | 335,200 |
15 May 2020 | USD | 5.55 | 5.83 | 5.27 | 5.71 | 5.71 | +0.03 (+0.53%) | 99,500 |
14 May 2020 | USD | 5.58 | 5.85 | 5.01 | 5.68 | 5.68 | +0.1 (+1.79%) | 111,800 |
13 May 2020 | USD | 5.99 | 6 | 5.41 | 5.58 | 5.58 | -0.43 (-7.15%) | 162,800 |
12 May 2020 | USD | 6.45 | 6.45 | 6.01 | 6.01 | 6.01 | -0.45 (-6.97%) | 168,000 |
11 May 2020 | USD | 5.98 | 6.46 | 5.94 | 6.46 | 6.46 | +0.31 (+5.04%) | 215,900 |
8 May 2020 | USD | 6.2 | 6.4 | 6.05 | 6.15 | 6.15 | +0.05 (+0.82%) | 197,000 |
7 May 2020 | USD | 6.45 | 6.52 | 6.01 | 6.1 | 6.1 | -0.29 (-4.54%) | 224,400 |