Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | USD | 4.79 | 4.89 | 4.76 | 4.88 | 4.88 | +0.11 (+2.31%) | 188,908 |
25 May 2020 | USD | 4.725 | 4.84 | 4.72 | 4.77 | 4.77 | +0.06 (+1.27%) | 346,105 |
22 May 2020 | USD | 4.62 | 4.73 | 4.62 | 4.71 | 4.71 | +0.14 (+3.06%) | 383,064 |
21 May 2020 | USD | 4.6 | 4.6 | 4.55 | 4.57 | 4.57 | -0.04 (-0.87%) | 1,249,802 |
20 May 2020 | USD | 4.6 | 4.675 | 4.595 | 4.61 | 4.61 | +0.01 (+0.22%) | 210,131 |
19 May 2020 | USD | 4.65 | 4.68 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 1,231,152 |
18 May 2020 | USD | 4.62 | 4.66 | 4.595 | 4.6 | 4.6 | -0.02 (-0.43%) | 298,500 |
15 May 2020 | USD | 4.7 | 4.7 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 840,802 |
14 May 2020 | USD | 4.675 | 4.745 | 4.675 | 4.7 | 4.7 | -0.035 (-0.74%) | 546,478 |
13 May 2020 | USD | 4.78 | 4.78 | 4.72 | 4.735 | 4.735 | +0.015 (+0.32%) | 818,177 |
12 May 2020 | USD | 4.675 | 4.775 | 4.65 | 4.72 | 4.72 | -0.01 (-0.21%) | 554,723 |
11 May 2020 | USD | 4.66 | 4.73 | 4.64 | 4.73 | 4.73 | +0.1 (+2.16%) | 626,973 |
8 May 2020 | USD | 4.63 | 4.65 | 4.61 | 4.63 | 4.63 | 0.0 (0.0%) | 325,271 |
7 May 2020 | USD | 4.57 | 4.63 | 4.56 | 4.63 | 4.63 | +0.035 (+0.76%) | 495,896 |
6 May 2020 | USD | 4.47 | 4.64 | 4.47 | 4.595 | 4.595 | +0.125 (+2.80%) | 263,374 |
5 May 2020 | USD | 4.45 | 4.5 | 4.435 | 4.47 | 4.47 | 0.0 (0.0%) | 759,817 |
4 May 2020 | USD | 4.5 | 4.505 | 4.41 | 4.47 | 4.47 | -0.04 (-0.89%) | 693,591 |
1 May 2020 | USD | 4.64 | 4.64 | 4.5 | 4.51 | 4.51 | -0.09 (-1.96%) | 119,912 |
30 Apr 2020 | USD | 4.67 | 4.75 | 4.57 | 4.6 | 4.6 | -0.09 (-1.92%) | 1,077,819 |
29 Apr 2020 | USD | 4.62 | 4.69 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 258,100 |
28 Apr 2020 | USD | 4.5 | 4.64 | 4.5 | 4.64 | 4.64 | +0.18 (+4.04%) | 690,962 |
27 Apr 2020 | USD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
24 Apr 2020 | USD | 4.45 | 4.6 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 403,978 |
23 Apr 2020 | USD | 4.47 | 4.54 | 4.45 | 4.46 | 4.46 | +0.02 (+0.45%) | 498,424 |
22 Apr 2020 | USD | 4.31 | 4.52 | 4.305 | 4.44 | 4.44 | +0.08 (+1.83%) | 246,671 |
21 Apr 2020 | USD | 4.62 | 4.62 | 4.32 | 4.36 | 4.36 | -0.26 (-5.63%) | 454,723 |
20 Apr 2020 | USD | 4.7 | 4.75 | 4.55 | 4.62 | 4.62 | -0.08 (-1.70%) | 412,747 |
17 Apr 2020 | USD | 4.41 | 4.71 | 4.41 | 4.7 | 4.7 | +0.27 (+6.09%) | 696,556 |
16 Apr 2020 | USD | 4.42 | 4.5 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 974,238 |
15 Apr 2020 | USD | 4.38 | 4.44 | 4.32 | 4.44 | 4.44 | +0.195 (+4.59%) | 844,471 |