Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 6.93 | 7.125 | 6.25 | 6.39 | 6.39 | -0.45 (-6.58%) | 154,200 |
5 May 2020 | USD | 7.52 | 7.52 | 6.781 | 6.84 | 6.84 | -0.46 (-6.30%) | 139,000 |
4 May 2020 | USD | 7 | 7.32 | 6.75 | 7.3 | 7.3 | +0.13 (+1.81%) | 121,800 |
1 May 2020 | USD | 7.54 | 7.8 | 7.04 | 7.17 | 7.17 | -0.62 (-7.96%) | 177,300 |
30 Apr 2020 | USD | 7.87 | 8.5 | 7.52 | 7.79 | 7.79 | -0.65 (-7.70%) | 222,900 |
29 Apr 2020 | USD | 7.35 | 8.44 | 7.16 | 8.44 | 8.44 | +1.09 (+14.83%) | 532,500 |
28 Apr 2020 | USD | 7.46 | 7.55 | 6.655 | 7.35 | 7.35 | -0.12 (-1.61%) | 375,200 |
27 Apr 2020 | USD | 7.98 | 7.98 | 6.532 | 7.47 | 7.47 | +0.05 (+0.67%) | 440,700 |
24 Apr 2020 | USD | 8 | 8 | 7.25 | 7.42 | 7.42 | -0.11 (-1.46%) | 383,700 |
23 Apr 2020 | USD | 7.19 | 7.9 | 6.92 | 7.53 | 7.53 | +0.38 (+5.31%) | 558,600 |
22 Apr 2020 | USD | 7.5 | 7.92 | 6.83 | 7.15 | 7.15 | -0.12 (-1.65%) | 374,300 |
21 Apr 2020 | USD | 6.34 | 7.7 | 6 | 7.27 | 7.27 | +0.59 (+8.83%) | 776,100 |
20 Apr 2020 | USD | 7.09 | 7.34 | 6.25 | 6.68 | 6.68 | -1.2 (-15.23%) | 821,000 |
17 Apr 2020 | USD | 7.96 | 8.43 | 7.55 | 7.88 | 7.88 | -0.01 (-0.13%) | 965,900 |
16 Apr 2020 | USD | 9 | 9 | 7.8 | 7.89 | 7.89 | -1.04 (-11.65%) | 858,100 |
15 Apr 2020 | USD | 9.41 | 9.5 | 7.5 | 8.93 | 8.93 | -1.86 (-17.24%) | 3,191,700 |
14 Apr 2020 | USD | 12.64 | 14.19 | 9.6 | 10.79 | 10.79 | -2.14 (-16.55%) | 6,539,000 |
13 Apr 2020 | USD | 9.56 | 14.39 | 7.89 | 12.93 | 12.93 | +6.68 (+106.88%) | 29,669,800 |
9 Apr 2020 | USD | 2.64 | 13 | 2.64 | 6.25 | 6.25 | +3.85 (+160.42%) | 25,185,000 |
8 Apr 2020 | USD | 1.97 | 2.44 | 1.85 | 2.4 | 2.4 | +0.52 (+27.66%) | 163,200 |
7 Apr 2020 | USD | 1.69 | 2.19 | 1.66 | 1.88 | 1.88 | +0.24 (+14.63%) | 216,100 |
6 Apr 2020 | USD | 1.59 | 1.65 | 1.5 | 1.64 | 1.64 | +0.16 (+10.81%) | 86,600 |
3 Apr 2020 | USD | 1.63 | 1.99 | 1.43 | 1.48 | 1.48 | -0.14 (-8.64%) | 264,000 |
2 Apr 2020 | USD | 1.5 | 2.75 | 1.5 | 1.62 | 1.62 | +0.27 (+20%) | 715,300 |
1 Apr 2020 | USD | 1.4 | 1.47 | 1.24 | 1.35 | 1.35 | -0.05 (-3.57%) | 112,100 |
31 Mar 2020 | USD | 1.38 | 1.665 | 1.25 | 1.4 | 1.4 | +0.06 (+4.48%) | 113,300 |
30 Mar 2020 | USD | 1.58 | 1.58 | 1.26 | 1.34 | 1.34 | -0.23 (-14.65%) | 98,900 |
27 Mar 2020 | USD | 1.75 | 1.75 | 1.5 | 1.57 | 1.57 | -0.21 (-11.80%) | 55,400 |
26 Mar 2020 | USD | 1.45 | 2.44 | 1.45 | 1.78 | 1.78 | +0.32 (+21.92%) | 201,200 |
25 Mar 2020 | USD | 1.6 | 1.61 | 1.35 | 1.46 | 1.46 | -0.08 (-5.19%) | 74,800 |