Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2020 | USD | 4.74 | 4.78 | 4.5 | 4.66 | 4.66 | +0.11 (+2.42%) | 11,744,300 |
21 May 2020 | USD | 4.61 | 4.95 | 4.46 | 4.55 | 4.55 | +0.16 (+3.64%) | 13,235,600 |
20 May 2020 | USD | 4.68 | 4.71 | 4.32 | 4.39 | 4.39 | +0.01 (+0.23%) | 2,495,100 |
19 May 2020 | USD | 4.6 | 4.665 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 2,299,700 |
18 May 2020 | USD | 4.4 | 4.48 | 4.331 | 4.42 | 4.42 | +0.14 (+3.27%) | 1,519,800 |
15 May 2020 | USD | 4.43 | 4.44 | 4.24 | 4.28 | 4.28 | -0.11 (-2.51%) | 1,393,900 |
14 May 2020 | USD | 4.29 | 4.47 | 4.26 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,598,500 |
13 May 2020 | USD | 4.81 | 4.83 | 4.32 | 4.44 | 4.44 | -0.33 (-6.92%) | 2,606,200 |
12 May 2020 | USD | 4.93 | 5.165 | 4.77 | 4.77 | 4.77 | -0.07 (-1.45%) | 2,416,800 |
11 May 2020 | USD | 4.35 | 4.995 | 4.35 | 4.84 | 4.84 | +0.46 (+10.50%) | 2,130,200 |
8 May 2020 | USD | 4.45 | 4.51 | 4.29 | 4.38 | 4.38 | -0.1 (-2.23%) | 1,093,700 |
7 May 2020 | USD | 4.35 | 4.555 | 4.31 | 4.48 | 4.48 | +0.13 (+2.99%) | 1,992,323 |
6 May 2020 | USD | 4.4 | 4.49 | 4.26 | 4.35 | 4.35 | -0.05 (-1.14%) | 754,300 |
5 May 2020 | USD | 4.25 | 4.42 | 4.15 | 4.4 | 4.4 | +0.23 (+5.52%) | 1,323,400 |
4 May 2020 | USD | 3.96 | 4.17 | 3.95 | 4.17 | 4.17 | +0.19 (+4.77%) | 2,748,500 |
1 May 2020 | USD | 4.16 | 4.22 | 3.855 | 3.98 | 3.98 | -0.32 (-7.44%) | 1,435,900 |
30 Apr 2020 | USD | 4.28 | 4.4 | 4.17 | 4.3 | 4.3 | -0.08 (-1.83%) | 1,162,800 |
29 Apr 2020 | USD | 4.54 | 4.54 | 4.31 | 4.38 | 4.38 | +0.04 (+0.92%) | 1,149,600 |
28 Apr 2020 | USD | 4.75 | 4.77 | 4.33 | 4.34 | 4.34 | -0.3 (-6.47%) | 1,478,700 |
27 Apr 2020 | USD | 4.55 | 4.75 | 4.55 | 4.64 | 4.64 | +0.08 (+1.75%) | 1,142,700 |
24 Apr 2020 | USD | 4.38 | 4.621 | 4.31 | 4.56 | 4.56 | +0.18 (+4.11%) | 976,300 |
23 Apr 2020 | USD | 4.24 | 4.48 | 4.22 | 4.38 | 4.38 | +0.1 (+2.34%) | 639,900 |
22 Apr 2020 | USD | 4.45 | 4.48 | 4.26 | 4.28 | 4.28 | -0.12 (-2.73%) | 767,500 |
21 Apr 2020 | USD | 4.42 | 4.58 | 4.36 | 4.4 | 4.4 | -0.12 (-2.65%) | 1,045,431 |
20 Apr 2020 | USD | 4.35 | 4.59 | 4.33 | 4.52 | 4.52 | +0.12 (+2.73%) | 1,433,379 |
17 Apr 2020 | USD | 4.47 | 4.47 | 4.22 | 4.4 | 4.4 | +0.14 (+3.29%) | 1,278,100 |
16 Apr 2020 | USD | 4.35 | 4.38 | 4.165 | 4.26 | 4.26 | -0.1 (-2.29%) | 1,354,800 |
15 Apr 2020 | USD | 4.32 | 4.45 | 4.13 | 4.36 | 4.36 | -0.08 (-1.80%) | 1,175,800 |
14 Apr 2020 | USD | 4.33 | 4.505 | 4.21 | 4.44 | 4.44 | +0.23 (+5.46%) | 1,208,200 |
13 Apr 2020 | USD | 4.36 | 4.39 | 4.09 | 4.21 | 4.21 | -0.11 (-2.55%) | 1,111,200 |