Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 9.01 | 9.08 | 8.77 | 8.96 | 8.96 | -0.25 (-2.71%) | 359,023 |
1 May 2020 | USD | 9.2 | 9.29 | 9.0636 | 9.21 | 9.21 | -0.28 (-2.95%) | 173,581 |
30 Apr 2020 | USD | 9.76 | 9.78 | 9.46 | 9.49 | 9.49 | -0.57 (-5.67%) | 199,826 |
29 Apr 2020 | USD | 9.8 | 10.315 | 9.8 | 10.06 | 10.06 | +0.53 (+5.56%) | 356,972 |
28 Apr 2020 | USD | 9.49 | 9.73 | 9.4 | 9.53 | 9.53 | +0.25 (+2.69%) | 218,133 |
27 Apr 2020 | USD | 9.24 | 9.485 | 9.134 | 9.28 | 9.28 | +0.06 (+0.65%) | 207,205 |
24 Apr 2020 | USD | 9.32 | 9.45 | 9.03 | 9.22 | 9.22 | +0.01 (+0.11%) | 225,394 |
23 Apr 2020 | USD | 9.1 | 9.42 | 9.1 | 9.21 | 9.21 | +0.3 (+3.37%) | 196,569 |
22 Apr 2020 | USD | 9.08 | 9.16 | 8.77 | 8.91 | 8.91 | +0.1 (+1.14%) | 155,712 |
21 Apr 2020 | USD | 8.61 | 8.86 | 8.43 | 8.81 | 8.81 | -0.08 (-0.90%) | 379,868 |
20 Apr 2020 | USD | 8.84 | 9.14 | 8.68 | 8.89 | 8.89 | -0.18 (-1.98%) | 249,432 |
17 Apr 2020 | USD | 8.5 | 9.15 | 8.5 | 9.07 | 9.07 | +0.83 (+10.07%) | 403,474 |
16 Apr 2020 | USD | 8.49 | 8.73 | 7.92 | 8.24 | 8.24 | -0.29 (-3.40%) | 517,505 |
15 Apr 2020 | USD | 8.83 | 9.13 | 8.48 | 8.53 | 8.53 | -0.68 (-7.38%) | 258,047 |
14 Apr 2020 | USD | 9.5 | 9.66 | 9.11 | 9.21 | 9.21 | 0.0 (0.0%) | 334,429 |
13 Apr 2020 | USD | 9.38 | 9.46 | 8.92 | 9.21 | 9.21 | -0.27 (-2.85%) | 189,140 |
9 Apr 2020 | USD | 9.08 | 9.63 | 8.93 | 9.48 | 9.48 | +0.56 (+6.28%) | 425,629 |
8 Apr 2020 | USD | 8.33 | 9 | 8.27 | 8.92 | 8.92 | +0.6 (+7.21%) | 309,512 |
7 Apr 2020 | USD | 8.47 | 8.59 | 8.15 | 8.32 | 8.32 | +0.1 (+1.22%) | 747,688 |
6 Apr 2020 | USD | 8.1 | 8.5 | 8.04 | 8.22 | 8.22 | +0.4 (+5.12%) | 249,549 |
3 Apr 2020 | USD | 8.12 | 8.35 | 7.77 | 7.82 | 7.82 | -0.38 (-4.63%) | 398,756 |
2 Apr 2020 | USD | 8.44 | 8.74 | 8.085 | 8.2 | 8.2 | -0.22 (-2.61%) | 316,296 |
1 Apr 2020 | USD | 8.01 | 8.53 | 7.84 | 8.42 | 8.42 | -0.02 (-0.24%) | 299,642 |
31 Mar 2020 | USD | 8.64 | 8.8483 | 8.17 | 8.44 | 8.44 | -0.15 (-1.75%) | 767,714 |
30 Mar 2020 | USD | 8.37 | 8.9 | 7.94 | 8.59 | 8.59 | +0.36 (+4.37%) | 626,538 |
27 Mar 2020 | USD | 8.64 | 9.08 | 8.03 | 8.23 | 8.23 | -0.71 (-7.94%) | 1,297,548 |
26 Mar 2020 | USD | 8.74 | 9.34 | 8.5 | 8.94 | 8.94 | +0.32 (+3.71%) | 1,226,955 |
25 Mar 2020 | USD | 8.11 | 9.145 | 7.94 | 8.62 | 8.62 | +0.39 (+4.74%) | 1,401,115 |
24 Mar 2020 | USD | 8.15 | 8.49 | 7.81 | 8.23 | 8.23 | +0.52 (+6.74%) | 994,384 |
23 Mar 2020 | USD | 8.1 | 8.38 | 7.41 | 7.71 | 7.71 | -0.49 (-5.98%) | 314,315 |