Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 5.6 | 5.662 | 5.04 | 5.24 | 1,886.4 | -0.36 (-6.43%) | 45,400 |
11 Jun 2020 | USD | 5.23 | 5.75 | 5.15 | 5.6 | 2,016 | +0.18 (+3.32%) | 122,600 |
10 Jun 2020 | USD | 5.31 | 5.56 | 5.23 | 5.42 | 1,951.2 | +0.2 (+3.83%) | 56,400 |
9 Jun 2020 | USD | 5.17 | 5.275 | 5.13 | 5.22 | 1,879.2 | +0.03 (+0.58%) | 15,600 |
8 Jun 2020 | USD | 5.08 | 5.24 | 4.99 | 5.19 | 1,868.4 | +0.16 (+3.18%) | 37,800 |
5 Jun 2020 | USD | 4.898 | 5.041 | 4.894 | 5.03 | 1,810.8 | +0.03 (+0.60%) | 20,700 |
4 Jun 2020 | USD | 5 | 5.08 | 4.836 | 5 | 1,800 | -0.04 (-0.79%) | 24,400 |
3 Jun 2020 | USD | 5.11 | 5.232 | 5.04 | 5.04 | 1,814.4 | -0.17 (-3.26%) | 29,500 |
2 Jun 2020 | USD | 5.1 | 5.4 | 5.1 | 5.21 | 1,875.6 | +0.04 (+0.77%) | 18,100 |
1 Jun 2020 | USD | 5.1 | 5.17 | 5.02 | 5.17 | 1,861.2 | +0.07 (+1.37%) | 21,400 |
29 May 2020 | USD | 5.12 | 5.48 | 5.04 | 5.1 | 1,836 | -0.06 (-1.16%) | 108,500 |
28 May 2020 | USD | 5.18 | 5.7 | 4.968 | 5.16 | 1,857.6 | +0.07 (+1.38%) | 96,200 |
27 May 2020 | USD | 5.28 | 5.28 | 4.985 | 5.09 | 1,832.4 | +0.05 (+0.99%) | 16,900 |
26 May 2020 | USD | 5.16 | 5.568 | 5.01 | 5.04 | 1,814.4 | -0.26 (-4.91%) | 48,300 |
22 May 2020 | USD | 5.203 | 5.34 | 5.08 | 5.3 | 1,908 | +0.2 (+3.92%) | 43,400 |
21 May 2020 | USD | 5.1 | 5.26 | 4.96 | 5.1 | 1,836 | 0.0 (0.0%) | 23,800 |
20 May 2020 | USD | 5.21 | 5.25 | 4.951 | 5.1 | 1,836 | -0.06 (-1.16%) | 20,100 |
19 May 2020 | USD | 5.38 | 5.55 | 5.05 | 5.16 | 1,857.6 | -0.13 (-2.46%) | 19,700 |
18 May 2020 | USD | 5 | 5.7 | 4.83 | 5.29 | 1,904.4 | +0.35 (+7.09%) | 69,300 |
15 May 2020 | USD | 4.74 | 4.94 | 4.727 | 4.94 | 1,778.4 | +0.13 (+2.70%) | 14,700 |
14 May 2020 | USD | 4.8 | 4.844 | 4.65 | 4.81 | 1,731.6 | +0.01 (+0.21%) | 19,500 |
13 May 2020 | USD | 4.99 | 4.99 | 4.621 | 4.8 | 1,728 | -0.16 (-3.23%) | 25,000 |
12 May 2020 | USD | 5 | 5.06 | 4.79 | 4.96 | 1,785.6 | +0.16 (+3.33%) | 31,100 |
11 May 2020 | USD | 5.09 | 5.09 | 4.71 | 4.8 | 1,728 | -0.27 (-5.33%) | 68,000 |
8 May 2020 | USD | 4.93 | 5.15 | 4.85 | 5.07 | 1,825.2 | +0.14 (+2.84%) | 23,400 |
7 May 2020 | USD | 5.02 | 5.099 | 4.92 | 4.93 | 1,774.8 | -0.23 (-4.46%) | 21,500 |
6 May 2020 | USD | 5.29 | 5.29 | 5.04 | 5.16 | 1,857.6 | -0.03 (-0.58%) | 5,900 |
5 May 2020 | USD | 5.1 | 5.23 | 5.07 | 5.19 | 1,868.4 | +0.08 (+1.57%) | 8,500 |
4 May 2020 | USD | 5.1 | 5.29 | 4.99 | 5.11 | 1,839.6 | +0.045 (+0.89%) | 10,900 |
1 May 2020 | USD | 5.22 | 5.23 | 4.829 | 5.065 | 1,823.4 | -0.145 (-2.78%) | 25,200 |