Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 5.27 | 5.3262 | 5.05 | 5.2 | 5.2 | +0.02 (+0.39%) | 27,920 |
4 May 2020 | USD | 5.14 | 5.18 | 5.0424 | 5.18 | 5.18 | +0.031 (+0.60%) | 29,629 |
1 May 2020 | USD | 5.41 | 5.52 | 5.11 | 5.149 | 5.149 | -0.411 (-7.39%) | 68,895 |
30 Apr 2020 | USD | 5.79 | 5.79 | 5.44 | 5.56 | 5.56 | -0.24 (-4.14%) | 53,252 |
29 Apr 2020 | USD | 5.54 | 5.8 | 5.41 | 5.8 | 5.8 | +0.36 (+6.62%) | 66,383 |
28 Apr 2020 | USD | 5.78 | 5.78 | 5.1356 | 5.44 | 5.44 | -0.14 (-2.51%) | 78,021 |
27 Apr 2020 | USD | 6 | 6.4382 | 5.39 | 5.58 | 5.58 | +0.58 (+11.60%) | 267,366 |
24 Apr 2020 | USD | 5.8 | 5.95 | 4.71 | 5 | 5 | -0.89 (-15.11%) | 213,316 |
23 Apr 2020 | USD | 6.6 | 6.665 | 5.81 | 5.89 | 5.89 | -0.06 (-1.01%) | 166,860 |
22 Apr 2020 | USD | 5.93 | 6.37 | 5.8341 | 5.95 | 5.95 | +0.11 (+1.89%) | 158,913 |
21 Apr 2020 | USD | 5.71 | 6 | 5.609 | 5.8399 | 5.8399 | -0.1 (-1.69%) | 22,386 |
20 Apr 2020 | USD | 5.69 | 6.0287 | 5.69 | 5.94 | 5.94 | +0.11 (+1.89%) | 19,854 |
17 Apr 2020 | USD | 5.81 | 6.1199 | 5.76 | 5.83 | 5.83 | +0.12 (+2.10%) | 124,392 |
16 Apr 2020 | USD | 5.59 | 5.9 | 5.4 | 5.71 | 5.71 | +0.29 (+5.35%) | 81,379 |
15 Apr 2020 | USD | 5.41 | 6.19 | 4.94 | 5.42 | 5.42 | +0.61 (+12.68%) | 164,748 |
14 Apr 2020 | USD | 4.82 | 5.0044 | 4.56 | 4.81 | 4.81 | -0.01 (-0.21%) | 22,078 |
13 Apr 2020 | USD | 4.99 | 4.99 | 4.5401 | 4.82 | 4.82 | +0.15 (+3.21%) | 38,120 |
9 Apr 2020 | USD | 5.08 | 5.1922 | 4.17 | 4.67 | 4.67 | -0.404 (-7.97%) | 85,506 |
8 Apr 2020 | USD | 4.94 | 5.16 | 4.54 | 5.0744 | 5.0744 | +0.144 (+2.93%) | 30,170 |
7 Apr 2020 | USD | 4.6101 | 5.2735 | 4.6101 | 4.93 | 4.93 | +0.33 (+7.17%) | 18,876 |
6 Apr 2020 | USD | 4.9 | 4.99 | 4.55 | 4.6 | 4.6 | +0.1 (+2.22%) | 18,410 |
3 Apr 2020 | USD | 4.74 | 4.75 | 4.3 | 4.5 | 4.5 | -0.39 (-7.98%) | 69,205 |
2 Apr 2020 | USD | 5.05 | 5.16 | 4.75 | 4.89 | 4.89 | -0.13 (-2.59%) | 35,452 |
1 Apr 2020 | USD | 5.2 | 5.285 | 4.59 | 5.02 | 5.02 | -0.16 (-3.09%) | 36,835 |
31 Mar 2020 | USD | 5.226 | 6 | 5.1 | 5.18 | 5.18 | -0.18 (-3.36%) | 54,805 |
30 Mar 2020 | USD | 5.49 | 5.5899 | 5.0446 | 5.36 | 5.36 | +0.01 (+0.19%) | 25,503 |
27 Mar 2020 | USD | 5.2 | 5.59 | 5.1 | 5.35 | 5.35 | +0.03 (+0.56%) | 16,416 |
26 Mar 2020 | USD | 5.41 | 5.68 | 5 | 5.32 | 5.32 | -0.3 (-5.34%) | 44,637 |
25 Mar 2020 | USD | 5.34 | 5.8573 | 5.2225 | 5.62 | 5.62 | +0.27 (+5.05%) | 37,054 |
24 Mar 2020 | USD | 5.24 | 5.6 | 5.02 | 5.35 | 5.35 | +0.16 (+3.08%) | 53,828 |