Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 5.7899 | 5.7899 | 5.7899 | 5.7899 | 5.7899 | -0.03 (-0.52%) | 5,498 |
27 Apr 2020 | USD | 5.828 | 5.828 | 5.7759 | 5.82 | 5.82 | +0.08 (+1.39%) | 42,082 |
24 Apr 2020 | USD | 5.7979 | 5.87 | 5.74 | 5.74 | 5.74 | -0.029 (-0.50%) | 62,812 |
23 Apr 2020 | USD | 5.7989 | 5.7989 | 5.7691 | 5.7691 | 5.7691 | +0.008 (+0.14%) | 10,038 |
22 Apr 2020 | USD | 5.7631 | 5.7849 | 5.7611 | 5.7611 | 5.7611 | -0.069 (-1.18%) | 47,935 |
21 Apr 2020 | USD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
20 Apr 2020 | USD | 5.7989 | 5.83 | 5.7591 | 5.83 | 5.83 | +0.027 (+0.47%) | 42,148 |
17 Apr 2020 | USD | 5.825 | 5.825 | 5.7816 | 5.8029 | 5.8029 | -0.027 (-0.46%) | 82,627 |
16 Apr 2020 | USD | 5.7721 | 5.83 | 5.7721 | 5.83 | 5.83 | +0.04 (+0.69%) | 45,878 |
15 Apr 2020 | USD | 5.85 | 5.85 | 5.73 | 5.79 | 5.79 | +0.042 (+0.73%) | 33,497 |
14 Apr 2020 | USD | 5.8019 | 5.8029 | 5.7481 | 5.7481 | 5.7481 | -0.062 (-1.07%) | 269,228 |
13 Apr 2020 | USD | 5.79 | 5.81 | 5.7 | 5.81 | 5.81 | +0.11 (+1.93%) | 31,710 |
9 Apr 2020 | USD | 5.7091 | 5.79 | 5.69 | 5.7 | 5.7 | -0.065 (-1.13%) | 79,676 |
8 Apr 2020 | USD | 5.695 | 5.765 | 5.68 | 5.765 | 5.765 | +0.03 (+0.52%) | 1,826,794 |
7 Apr 2020 | USD | 5.735 | 5.735 | 5.735 | 5.735 | 5.735 | +0.056 (+0.98%) | 17,206 |
6 Apr 2020 | USD | 5.6791 | 5.6791 | 5.6791 | 5.6791 | 5.6791 | +0.079 (+1.41%) | 173 |
3 Apr 2020 | USD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
2 Apr 2020 | USD | 5.6531 | 5.6531 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 87,935 |
1 Apr 2020 | USD | 5.65 | 5.74 | 5.63 | 5.65 | 5.65 | +0.04 (+0.71%) | 215,149 |
31 Mar 2020 | USD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
30 Mar 2020 | USD | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | -0.001 (-0.02%) | 2,784,961 |
27 Mar 2020 | USD | 5.5992 | 5.6679 | 5.5992 | 5.6111 | 5.6111 | +0.041 (+0.74%) | 2,741,653 |
26 Mar 2020 | USD | 5.6001 | 5.6041 | 5.555 | 5.57 | 5.57 | +0.04 (+0.72%) | 145,845 |
25 Mar 2020 | USD | 5.6839 | 5.6839 | 5.53 | 5.53 | 5.53 | +0.128 (+2.37%) | 14,902 |
24 Mar 2020 | USD | 5.4022 | 5.4022 | 5.4022 | 5.4022 | 5.4022 | +0.022 (+0.41%) | 1,434 |
23 Mar 2020 | USD | 5.4172 | 5.4572 | 5.38 | 5.38 | 5.38 | -0.013 (-0.25%) | 27,415 |
20 Mar 2020 | USD | 5.3933 | 5.3999 | 5.3393 | 5.3933 | 5.3933 | +0.173 (+3.32%) | 224,290 |
19 Mar 2020 | USD | 5.2133 | 5.3899 | 5.2133 | 5.22 | 5.22 | +0.11 (+2.15%) | 419,997 |
18 Mar 2020 | USD | 5.4508 | 5.4508 | 5.1 | 5.11 | 5.11 | -0.51 (-9.07%) | 753,248 |
17 Mar 2020 | USD | 5.5448 | 5.62 | 5.5 | 5.62 | 5.62 | +0.22 (+4.07%) | 63,925 |