Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 7.5 | 7.5 | 7.02 | 7.27 | 7.27 | -0.15 (-2.02%) | 15,485 |
15 Jun 2020 | USD | 7.17 | 7.43 | 6.62 | 7.42 | 7.42 | +0.02 (+0.27%) | 5,347 |
12 Jun 2020 | USD | 7.12 | 7.5 | 6.59 | 7.4 | 7.4 | +0.6 (+8.82%) | 53,000 |
11 Jun 2020 | USD | 6.95 | 6.975 | 6.49 | 6.8 | 6.8 | -0.32 (-4.49%) | 78,259 |
10 Jun 2020 | USD | 7.53 | 7.705 | 6.92 | 7.12 | 7.12 | -0.46 (-6.07%) | 25,400 |
9 Jun 2020 | USD | 7.6 | 7.69 | 6.99 | 7.58 | 7.58 | -0.25 (-3.19%) | 34,100 |
8 Jun 2020 | USD | 6.68 | 8.43 | 6.68 | 7.83 | 7.83 | +1.28 (+19.54%) | 60,600 |
5 Jun 2020 | USD | 6.32 | 6.725 | 6.3 | 6.55 | 6.55 | +0.23 (+3.64%) | 45,500 |
4 Jun 2020 | USD | 6.37 | 6.45 | 6.05 | 6.32 | 6.32 | -0.18 (-2.77%) | 30,200 |
3 Jun 2020 | USD | 6.14 | 6.58 | 5.74 | 6.5 | 6.5 | +0.44 (+7.26%) | 40,100 |
2 Jun 2020 | USD | 5.96 | 6.12 | 5.825 | 6.06 | 6.06 | +0.18 (+3.06%) | 8,669 |
1 Jun 2020 | USD | 6 | 6.21 | 5.8 | 5.88 | 5.88 | -0.24 (-3.92%) | 20,765 |
29 May 2020 | USD | 6.303 | 6.37 | 5.95 | 6.12 | 6.12 | -0.21 (-3.32%) | 24,600 |
28 May 2020 | USD | 6.35 | 6.587 | 6.27 | 6.33 | 6.33 | +0.02 (+0.32%) | 28,400 |
27 May 2020 | USD | 6.41 | 6.575 | 6.15 | 6.31 | 6.31 | +0.05 (+0.80%) | 32,300 |
26 May 2020 | USD | 5.83 | 6.27 | 5.61 | 6.26 | 6.26 | +0.56 (+9.82%) | 24,100 |
22 May 2020 | USD | 5.52 | 5.75 | 5.26 | 5.7 | 5.7 | +0.23 (+4.20%) | 24,300 |
21 May 2020 | USD | 5.5 | 5.84 | 5.43 | 5.47 | 5.47 | -0.03 (-0.55%) | 8,800 |
20 May 2020 | USD | 5.5 | 5.89 | 5.42 | 5.5 | 5.5 | +0.13 (+2.42%) | 38,416 |
19 May 2020 | USD | 5.805 | 5.805 | 5.34 | 5.37 | 5.37 | -0.57 (-9.60%) | 12,004 |
18 May 2020 | USD | 5.24 | 6.03 | 5.23 | 5.94 | 5.94 | +0.78 (+15.12%) | 21,925 |
15 May 2020 | USD | 4.99 | 5.22 | 4.91 | 5.16 | 5.16 | +0.19 (+3.82%) | 18,700 |
14 May 2020 | USD | 4.87 | 4.99 | 4.684 | 4.97 | 4.97 | +0.1 (+2.05%) | 15,000 |
13 May 2020 | USD | 5.059 | 5.146 | 4.695 | 4.87 | 4.87 | -0.25 (-4.88%) | 51,400 |
12 May 2020 | USD | 5.75 | 5.75 | 5.05 | 5.12 | 5.12 | -0.67 (-11.57%) | 30,971 |
11 May 2020 | USD | 6.13 | 6.13 | 5.5 | 5.79 | 5.79 | -0.34 (-5.55%) | 91,046 |
8 May 2020 | USD | 5.07 | 6.18 | 5.05 | 6.13 | 6.13 | +1.11 (+22.11%) | 29,400 |
7 May 2020 | USD | 5.13 | 5.37 | 4.81 | 5.02 | 5.02 | -0.07 (-1.38%) | 86,500 |
6 May 2020 | USD | 4.86 | 5.435 | 4.86 | 5.09 | 5.09 | +0.42 (+8.99%) | 135,462 |
5 May 2020 | USD | 4.89 | 5.14 | 4.49 | 4.67 | 4.67 | -0.03 (-0.64%) | 81,500 |