Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 7.69 | 7.78 | 7.33 | 7.34 | 7.34 | -0.38 (-4.92%) | 305,825 |
5 May 2020 | USD | 7.9 | 8.1 | 7.71 | 7.72 | 7.72 | -0.06 (-0.77%) | 265,615 |
4 May 2020 | USD | 7.91 | 7.99 | 7.6 | 7.78 | 7.78 | -0.25 (-3.11%) | 426,985 |
1 May 2020 | USD | 7.96 | 8.085 | 7.82 | 8.03 | 8.03 | -0.11 (-1.35%) | 638,420 |
30 Apr 2020 | USD | 8.2 | 8.4 | 8.11 | 8.14 | 8.14 | -0.29 (-3.44%) | 762,230 |
29 Apr 2020 | USD | 8.6 | 8.74 | 8.39 | 8.43 | 8.43 | +0.06 (+0.72%) | 1,061,664 |
28 Apr 2020 | USD | 8.62 | 8.68 | 8.36 | 8.37 | 8.37 | +0.08 (+0.97%) | 809,090 |
27 Apr 2020 | USD | 7.86 | 8.48 | 7.86 | 8.29 | 8.29 | +0.5 (+6.42%) | 1,290,741 |
24 Apr 2020 | USD | 7.52 | 7.86 | 7.43 | 7.79 | 7.79 | +0.3 (+4.01%) | 324,782 |
23 Apr 2020 | USD | 7.35 | 7.64 | 7.3384 | 7.49 | 7.49 | +0.17 (+2.32%) | 900,594 |
22 Apr 2020 | USD | 7.79 | 7.92 | 7.31 | 7.32 | 7.32 | -0.27 (-3.56%) | 946,999 |
21 Apr 2020 | USD | 7.62 | 7.87 | 7.5789 | 7.59 | 7.59 | -0.31 (-3.92%) | 632,668 |
20 Apr 2020 | USD | 7.96 | 8.19 | 7.85 | 7.9 | 7.9 | -0.34 (-4.13%) | 538,235 |
17 Apr 2020 | USD | 7.87 | 8.3476 | 7.86 | 8.24 | 8.24 | +0.58 (+7.57%) | 832,132 |
16 Apr 2020 | USD | 7.58 | 7.66 | 7.21 | 7.66 | 7.66 | +0.09 (+1.19%) | 530,652 |
15 Apr 2020 | USD | 7.78 | 7.82 | 7.54 | 7.57 | 7.57 | -0.56 (-6.89%) | 606,941 |
14 Apr 2020 | USD | 7.94 | 8.2 | 7.82 | 8.13 | 8.13 | +0.38 (+4.90%) | 484,931 |
13 Apr 2020 | USD | 8 | 8 | 7.62 | 7.75 | 7.75 | -0.34 (-4.20%) | 657,544 |
9 Apr 2020 | USD | 7.79 | 8.2 | 7.79 | 8.09 | 8.09 | +0.5 (+6.59%) | 1,089,649 |
8 Apr 2020 | USD | 6.85 | 7.85 | 6.8 | 7.59 | 7.59 | +0.78 (+11.45%) | 1,026,270 |
7 Apr 2020 | USD | 6.68 | 7.05 | 6.66 | 6.81 | 6.81 | +0.41 (+6.41%) | 994,724 |
6 Apr 2020 | USD | 6.27 | 6.55 | 6.23 | 6.4 | 6.4 | +0.39 (+6.49%) | 1,069,250 |
3 Apr 2020 | USD | 6.17 | 6.36 | 5.82 | 6.01 | 6.01 | -0.24 (-3.84%) | 1,174,044 |
2 Apr 2020 | USD | 6.08 | 6.485 | 6.08 | 6.25 | 6.25 | +0.11 (+1.79%) | 934,604 |
1 Apr 2020 | USD | 6.78 | 6.78 | 6.07 | 6.14 | 6.14 | -1 (-14.01%) | 1,207,717 |
31 Mar 2020 | USD | 7.61 | 7.66 | 7.07 | 7.14 | 7.14 | -0.55 (-7.15%) | 1,058,488 |
30 Mar 2020 | USD | 7.57 | 7.94 | 7.36 | 7.69 | 7.69 | +0.17 (+2.26%) | 1,131,576 |
27 Mar 2020 | USD | 7.76 | 7.89 | 7.42 | 7.52 | 7.52 | -0.58 (-7.16%) | 1,721,418 |
26 Mar 2020 | USD | 7.44 | 8.34 | 7.44 | 8.1 | 8.1 | +0.76 (+10.35%) | 1,108,032 |
25 Mar 2020 | USD | 6.83 | 7.74 | 6.71 | 7.34 | 7.34 | +0.48 (+7.00%) | 1,692,884 |