Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 7.34 | 7.46 | 7.04 | 7.1 | 7.1 | -0.17 (-2.34%) | 859,600 |
5 May 2020 | USD | 6.82 | 7.44 | 6.82 | 7.27 | 7.27 | +0.62 (+9.32%) | 1,175,600 |
4 May 2020 | USD | 6.73 | 6.92 | 6.42 | 6.65 | 6.65 | -0.31 (-4.45%) | 1,121,800 |
1 May 2020 | USD | 6.75 | 6.97 | 6.53 | 6.96 | 6.96 | -0.09 (-1.28%) | 897,100 |
30 Apr 2020 | USD | 7.11 | 7.57 | 6.92 | 7.05 | 7.05 | -0.33 (-4.47%) | 1,090,800 |
29 Apr 2020 | USD | 7 | 7.43 | 6.79 | 7.38 | 7.38 | +0.67 (+9.99%) | 1,539,900 |
28 Apr 2020 | USD | 6.74 | 7.07 | 6.35 | 6.71 | 6.71 | +0.42 (+6.68%) | 1,937,600 |
27 Apr 2020 | USD | 5.59 | 6.34 | 5.5 | 6.29 | 6.29 | +0.8 (+14.57%) | 1,980,900 |
24 Apr 2020 | USD | 5.42 | 5.56 | 5.26 | 5.49 | 5.49 | +0.13 (+2.43%) | 970,900 |
23 Apr 2020 | USD | 5.42 | 5.68 | 5.32 | 5.36 | 5.36 | -0.04 (-0.74%) | 1,342,800 |
22 Apr 2020 | USD | 5.47 | 5.51 | 5.12 | 5.4 | 5.4 | +0.12 (+2.27%) | 733,200 |
21 Apr 2020 | USD | 5.16 | 5.43 | 5.13 | 5.28 | 5.28 | -0.14 (-2.58%) | 807,900 |
20 Apr 2020 | USD | 5.25 | 5.83 | 5.09 | 5.42 | 5.42 | -0.04 (-0.73%) | 1,288,300 |
17 Apr 2020 | USD | 5.45 | 5.58 | 5.28 | 5.46 | 5.46 | +0.36 (+7.06%) | 1,138,000 |
16 Apr 2020 | USD | 5.31 | 5.42 | 5.05 | 5.1 | 5.1 | -0.2 (-3.77%) | 1,171,400 |
15 Apr 2020 | USD | 5.45 | 5.53 | 5.21 | 5.3 | 5.3 | -0.56 (-9.56%) | 1,068,200 |
14 Apr 2020 | USD | 5.82 | 6.14 | 5.53 | 5.86 | 5.86 | +0.32 (+5.78%) | 1,186,200 |
13 Apr 2020 | USD | 5.64 | 5.75 | 5.16 | 5.54 | 5.54 | -0.17 (-2.98%) | 1,320,300 |
9 Apr 2020 | USD | 5.59 | 5.84 | 5.42 | 5.71 | 5.71 | +0.4 (+7.53%) | 2,074,000 |
8 Apr 2020 | USD | 4.82 | 5.4 | 4.66 | 5.31 | 5.31 | +0.6 (+12.74%) | 2,262,200 |
7 Apr 2020 | USD | 4.95 | 5.29 | 4.64 | 4.71 | 4.71 | +0.16 (+3.52%) | 2,577,200 |
6 Apr 2020 | USD | 4.46 | 4.75 | 4.29 | 4.55 | 4.55 | +0.4 (+9.64%) | 2,505,300 |
3 Apr 2020 | USD | 4.1 | 4.19 | 3.94 | 4.15 | 4.15 | +0.03 (+0.73%) | 1,040,700 |
2 Apr 2020 | USD | 4.22 | 4.38 | 4.01 | 4.12 | 4.12 | -0.08 (-1.90%) | 1,208,500 |
1 Apr 2020 | USD | 4.52 | 4.53 | 4.15 | 4.2 | 4.2 | -0.49 (-10.45%) | 1,212,700 |
31 Mar 2020 | USD | 4.72 | 5.18 | 4.55 | 4.69 | 4.69 | -0.07 (-1.47%) | 1,579,300 |
30 Mar 2020 | USD | 5.25 | 5.29 | 4.68 | 4.76 | 4.76 | -0.49 (-9.33%) | 1,776,700 |
27 Mar 2020 | USD | 5.5 | 5.6 | 5.22 | 5.25 | 5.25 | -0.54 (-9.33%) | 1,204,400 |
26 Mar 2020 | USD | 6.34 | 6.55 | 5.69 | 5.79 | 5.79 | -0.47 (-7.51%) | 1,627,600 |
25 Mar 2020 | USD | 5.76 | 6.84 | 5.66 | 6.26 | 6.26 | +0.63 (+11.19%) | 1,807,200 |