Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 7.5 | 7.53 | 7.01 | 7.26 | 29.04 | +0.06 (+0.83%) | 407,400 |
11 Jun 2020 | USD | 7.32 | 7.33 | 7.13 | 7.2 | 28.8 | -0.3 (-4%) | 709,800 |
10 Jun 2020 | USD | 8.09 | 8.18 | 7.47 | 7.5 | 30 | -0.59 (-7.29%) | 675,000 |
9 Jun 2020 | USD | 8.24 | 8.4 | 8.02 | 8.09 | 32.36 | -0.26 (-3.11%) | 399,400 |
8 Jun 2020 | USD | 8.03 | 8.4 | 7.9 | 8.35 | 33.4 | +0.42 (+5.30%) | 521,700 |
5 Jun 2020 | USD | 7.6 | 8.08 | 7.475 | 7.93 | 31.72 | +0.53 (+7.16%) | 696,100 |
4 Jun 2020 | USD | 7.41 | 7.61 | 7.25 | 7.4 | 29.6 | -0.07 (-0.94%) | 642,500 |
3 Jun 2020 | USD | 7.54 | 7.66 | 7.39 | 7.47 | 29.88 | -0.02 (-0.27%) | 363,700 |
2 Jun 2020 | USD | 7.74 | 7.74 | 7.34 | 7.49 | 29.96 | -0.29 (-3.73%) | 562,500 |
1 Jun 2020 | USD | 7.7 | 7.92 | 7.59 | 7.78 | 31.12 | +0.13 (+1.70%) | 347,800 |
29 May 2020 | USD | 7.54 | 7.74 | 7.42 | 7.65 | 30.6 | +0.15 (+2%) | 434,100 |
28 May 2020 | USD | 7.76 | 8.23 | 7.42 | 7.5 | 30 | -0.16 (-2.09%) | 494,800 |
27 May 2020 | USD | 7.89 | 7.89 | 7.33 | 7.66 | 30.64 | -0.07 (-0.91%) | 613,500 |
26 May 2020 | USD | 7.52 | 8.18 | 7.52 | 7.73 | 30.92 | +0.34 (+4.60%) | 808,800 |
22 May 2020 | USD | 7.74 | 7.74 | 7.29 | 7.39 | 29.56 | -0.31 (-4.03%) | 301,100 |
21 May 2020 | USD | 7.38 | 7.72 | 7.2701 | 7.7 | 30.8 | +0.36 (+4.90%) | 347,304 |
20 May 2020 | USD | 7.3 | 7.52 | 7.16 | 7.34 | 29.36 | +0.14 (+1.94%) | 340,955 |
19 May 2020 | USD | 7.36 | 7.55 | 7.18 | 7.2 | 28.8 | -0.19 (-2.57%) | 515,620 |
18 May 2020 | USD | 6.92 | 7.58 | 6.91 | 7.39 | 29.56 | +0.63 (+9.32%) | 601,930 |
15 May 2020 | USD | 6.79 | 6.92 | 6.56 | 6.76 | 27.04 | -0.04 (-0.59%) | 436,000 |
14 May 2020 | USD | 6.89 | 6.95 | 6.7 | 6.8 | 27.2 | -0.19 (-2.72%) | 876,300 |
13 May 2020 | USD | 7.51 | 7.525 | 6.86 | 6.99 | 27.96 | -0.47 (-6.30%) | 710,300 |
12 May 2020 | USD | 7.33 | 7.685 | 7.33 | 7.46 | 29.84 | +0.14 (+1.91%) | 612,200 |
11 May 2020 | USD | 7.28 | 7.69 | 7.19 | 7.32 | 29.28 | +0.02 (+0.27%) | 896,500 |
8 May 2020 | USD | 7.57 | 7.68 | 7.11 | 7.3 | 29.2 | -0.28 (-3.69%) | 1,254,500 |
7 May 2020 | USD | 8.53 | 8.54 | 7.35 | 7.58 | 30.32 | -1.9 (-20.04%) | 2,149,000 |
6 May 2020 | USD | 9.73 | 9.93 | 9.47 | 9.48 | 37.92 | -0.07 (-0.73%) | 454,884 |
5 May 2020 | USD | 9.72 | 9.96 | 9.55 | 9.55 | 38.2 | +0.01 (+0.10%) | 412,100 |
4 May 2020 | USD | 9.41 | 9.83 | 9.325 | 9.54 | 38.16 | +0.16 (+1.71%) | 397,600 |
1 May 2020 | USD | 9.39 | 9.75 | 9.06 | 9.38 | 37.52 | -0.16 (-1.68%) | 517,000 |