Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 5.41 | 5.46 | 4.96 | 5.11 | 5.11 | -0.285 (-5.28%) | 910,614 |
17 Jun 2020 | USD | 6.1 | 6.14 | 5.0701 | 5.395 | 5.395 | -1.805 (-25.07%) | 4,503,898 |
16 Jun 2020 | USD | 7.33 | 7.3755 | 6.8 | 7.2 | 7.2 | -0.09 (-1.23%) | 545,097 |
15 Jun 2020 | USD | 6.65 | 7.4599 | 6.62 | 7.29 | 7.29 | +0.59 (+8.81%) | 1,143,010 |
12 Jun 2020 | USD | 6.79 | 6.94 | 6.48 | 6.7 | 6.7 | +0.18 (+2.76%) | 417,742 |
11 Jun 2020 | USD | 7 | 7.1 | 6.4798 | 6.52 | 6.52 | -0.82 (-11.17%) | 690,078 |
10 Jun 2020 | USD | 7.39 | 7.58 | 7.06 | 7.34 | 7.34 | -0.075 (-1.01%) | 400,646 |
9 Jun 2020 | USD | 6.76 | 7.83 | 6.6073 | 7.415 | 7.415 | +0.835 (+12.69%) | 1,895,301 |
8 Jun 2020 | USD | 7.38 | 7.38 | 6.56 | 6.58 | 6.58 | -0.91 (-12.15%) | 1,084,805 |
5 Jun 2020 | USD | 8.2 | 8.2301 | 7.2 | 7.49 | 7.49 | -0.69 (-8.44%) | 855,233 |
4 Jun 2020 | USD | 8.01 | 8.42 | 7.9 | 8.18 | 8.18 | +0.1 (+1.24%) | 543,447 |
3 Jun 2020 | USD | 8.51 | 8.6746 | 7.86 | 8.08 | 8.08 | -0.36 (-4.27%) | 1,116,227 |
2 Jun 2020 | USD | 8.75 | 8.85 | 8.26 | 8.44 | 8.44 | -0.42 (-4.74%) | 666,045 |
1 Jun 2020 | USD | 8.87 | 9.0736 | 8.45 | 8.86 | 8.86 | +0.04 (+0.45%) | 454,252 |
29 May 2020 | USD | 9.12 | 9.39 | 8.35 | 8.82 | 8.82 | -0.14 (-1.56%) | 741,806 |
28 May 2020 | USD | 8.55 | 9.6979 | 8.4 | 8.96 | 8.96 | +0.59 (+7.05%) | 1,742,618 |
27 May 2020 | USD | 8.17 | 8.69 | 7.71 | 8.37 | 8.37 | +0.2 (+2.45%) | 904,953 |
26 May 2020 | USD | 8.49 | 8.55 | 8.1467 | 8.17 | 8.17 | -0.08 (-0.97%) | 566,077 |
22 May 2020 | USD | 8.4 | 8.75 | 8.11 | 8.25 | 8.25 | -0.35 (-4.07%) | 719,302 |
21 May 2020 | USD | 7.95 | 9.05 | 7.58 | 8.6 | 8.6 | +0.62 (+7.77%) | 5,268,719 |
20 May 2020 | USD | 7.68 | 8.05 | 7.455 | 7.98 | 7.98 | +0.38 (+5%) | 393,266 |
19 May 2020 | USD | 7.44 | 7.69 | 7.36 | 7.6 | 7.6 | +0.11 (+1.47%) | 264,436 |
18 May 2020 | USD | 7.58 | 7.6955 | 7.325 | 7.49 | 7.49 | -0.01 (-0.13%) | 311,607 |
15 May 2020 | USD | 7.2 | 7.67 | 7 | 7.5 | 7.5 | +0.21 (+2.88%) | 593,182 |
14 May 2020 | USD | 7.26 | 7.6299 | 7.08 | 7.29 | 7.29 | -0.08 (-1.09%) | 402,375 |
13 May 2020 | USD | 8.03 | 8.04 | 6.91 | 7.37 | 7.37 | -0.63 (-7.88%) | 881,409 |
12 May 2020 | USD | 8.23 | 8.28 | 7.71 | 8 | 8 | +0.04 (+0.50%) | 717,559 |
11 May 2020 | USD | 7.31 | 8.12 | 7.2301 | 7.96 | 7.96 | +0.63 (+8.59%) | 941,864 |
8 May 2020 | USD | 7.12 | 7.5205 | 7.11 | 7.33 | 7.33 | +0.2 (+2.81%) | 560,448 |
7 May 2020 | USD | 7.5 | 7.62 | 7.01 | 7.13 | 7.13 | -0.11 (-1.52%) | 567,644 |