Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 5.3 | 5.49 | 5.205 | 5.21 | 1,875.6 | -0.13 (-2.43%) | 15,100 |
29 Apr 2020 | USD | 5.47 | 5.47 | 5.275 | 5.34 | 1,922.4 | -0.15 (-2.73%) | 25,400 |
28 Apr 2020 | USD | 5.69 | 5.69 | 5.22 | 5.49 | 1,976.4 | -0.14 (-2.49%) | 19,400 |
27 Apr 2020 | USD | 5.99 | 5.99 | 5.51 | 5.63 | 2,026.8 | -0.05 (-0.88%) | 20,000 |
24 Apr 2020 | USD | 5.71 | 5.985 | 5.11 | 5.68 | 2,044.8 | -0.02 (-0.35%) | 27,900 |
23 Apr 2020 | USD | 5.75 | 5.79 | 5.61 | 5.7 | 2,052 | +0.09 (+1.60%) | 25,800 |
22 Apr 2020 | USD | 5.55 | 5.89 | 5.55 | 5.61 | 2,019.6 | 0.0 (0.0%) | 29,000 |
21 Apr 2020 | USD | 5.55 | 5.87 | 5.15 | 5.61 | 2,019.6 | +0.05 (+0.90%) | 38,100 |
20 Apr 2020 | USD | 5.76 | 6 | 5.55 | 5.56 | 2,001.6 | -0.29 (-4.96%) | 22,900 |
17 Apr 2020 | USD | 5.66 | 6.2 | 5.52 | 5.85 | 2,106 | +0.17 (+2.99%) | 28,100 |
16 Apr 2020 | USD | 5.86 | 5.87 | 5.65 | 5.68 | 2,044.8 | -0.21 (-3.57%) | 27,300 |
15 Apr 2020 | USD | 5.82 | 5.9 | 5.55 | 5.89 | 2,120.4 | +0.05 (+0.86%) | 41,800 |
14 Apr 2020 | USD | 5.64 | 6.06 | 5.63 | 5.84 | 2,102.4 | +0.282 (+5.07%) | 84,600 |
13 Apr 2020 | USD | 5.38 | 5.769 | 5.04 | 5.558 | 2,000.88 | +0.278 (+5.27%) | 73,200 |
9 Apr 2020 | USD | 5.04 | 5.38 | 4.99 | 5.28 | 1,900.8 | +0.24 (+4.76%) | 37,400 |
8 Apr 2020 | USD | 4.86 | 5.249 | 4.85 | 5.04 | 1,814.4 | +0.17 (+3.49%) | 77,100 |
7 Apr 2020 | USD | 5.01 | 5.465 | 4.77 | 4.87 | 1,753.2 | -0.32 (-6.17%) | 86,400 |
6 Apr 2020 | USD | 5.22 | 5.65 | 4.99 | 5.19 | 1,868.4 | +0.07 (+1.37%) | 119,500 |
3 Apr 2020 | USD | 5.17 | 5.45 | 5.1 | 5.12 | 1,843.2 | +0.13 (+2.61%) | 55,200 |
2 Apr 2020 | USD | 4.96 | 5.6 | 4.67 | 4.99 | 1,796.4 | -0.38 (-7.08%) | 139,800 |
1 Apr 2020 | USD | 4.92 | 5.49 | 4.53 | 5.37 | 1,933.2 | +0.17 (+3.27%) | 204,900 |
31 Mar 2020 | USD | 6.33 | 6.6 | 4.735 | 5.2 | 1,872 | +1.05 (+25.30%) | 2,306,200 |
30 Mar 2020 | USD | 4.32 | 4.4 | 3.75 | 4.15 | 1,494 | -0.34 (-7.57%) | 48,800 |
27 Mar 2020 | USD | 4.49 | 4.49 | 4.034 | 4.49 | 1,616.4 | -0.01 (-0.22%) | 34,000 |
26 Mar 2020 | USD | 3.69 | 4.5 | 3.69 | 4.5 | 1,620 | +0.89 (+24.65%) | 58,900 |
25 Mar 2020 | USD | 3.74 | 3.94 | 3.61 | 3.61 | 1,299.6 | +0.01 (+0.28%) | 20,300 |
24 Mar 2020 | USD | 3.75 | 3.919 | 3.578 | 3.6 | 1,296 | -0.12 (-3.23%) | 17,200 |
23 Mar 2020 | USD | 3.57 | 3.757 | 3.5 | 3.72 | 1,339.2 | +0.13 (+3.62%) | 17,200 |
20 Mar 2020 | USD | 3.93 | 3.94 | 3.51 | 3.59 | 1,292.4 | -0.24 (-6.27%) | 29,400 |
19 Mar 2020 | USD | 3.65 | 3.95 | 3.61 | 3.83 | 1,378.8 | +0.11 (+2.96%) | 7,300 |