Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 5.09 | 5.09 | 4.54 | 4.7 | 4.7 | -0.4 (-7.84%) | 66,300 |
1 May 2020 | USD | 5.2 | 5.441 | 4.79 | 5.1 | 5.1 | -0.12 (-2.30%) | 90,400 |
30 Apr 2020 | USD | 5.42 | 5.75 | 5.15 | 5.22 | 5.22 | -0.28 (-5.09%) | 95,600 |
29 Apr 2020 | USD | 5.7 | 5.75 | 5.49 | 5.5 | 5.5 | -0.12 (-2.14%) | 49,200 |
28 Apr 2020 | USD | 5.41 | 5.72 | 5.41 | 5.62 | 5.62 | +0.09 (+1.63%) | 31,060 |
27 Apr 2020 | USD | 5.4 | 5.6 | 5.3 | 5.53 | 5.53 | +0.13 (+2.41%) | 39,701 |
24 Apr 2020 | USD | 5.37 | 5.4 | 5.26 | 5.4 | 5.4 | +0.08 (+1.50%) | 12,100 |
23 Apr 2020 | USD | 5.41 | 5.556 | 5.26 | 5.32 | 5.32 | -0.1 (-1.85%) | 37,400 |
22 Apr 2020 | USD | 5.7 | 5.7 | 5.41 | 5.42 | 5.42 | -0.2 (-3.56%) | 62,900 |
21 Apr 2020 | USD | 5.41 | 5.69 | 5.41 | 5.62 | 5.62 | +0.13 (+2.37%) | 23,200 |
20 Apr 2020 | USD | 5.68 | 5.99 | 5.46 | 5.49 | 5.49 | -0.19 (-3.35%) | 15,400 |
17 Apr 2020 | USD | 5.8 | 5.95 | 5.41 | 5.68 | 5.68 | +0.14 (+2.53%) | 55,987 |
16 Apr 2020 | USD | 5.8 | 5.86 | 5.51 | 5.54 | 5.54 | -0.26 (-4.48%) | 26,300 |
15 Apr 2020 | USD | 5.8 | 5.964 | 5.51 | 5.8 | 5.8 | -0.12 (-2.03%) | 77,100 |
14 Apr 2020 | USD | 5.98 | 6 | 5.8 | 5.92 | 5.92 | +0.03 (+0.51%) | 17,300 |
13 Apr 2020 | USD | 6.05 | 6.05 | 5.8 | 5.89 | 5.89 | -0.16 (-2.64%) | 19,900 |
9 Apr 2020 | USD | 6.05 | 6.05 | 5.6 | 6.05 | 6.05 | 0.0 (0.0%) | 27,300 |
8 Apr 2020 | USD | 5.99 | 6.05 | 5.79 | 6.05 | 6.05 | +0.05 (+0.83%) | 51,200 |
7 Apr 2020 | USD | 6 | 6.01 | 5.67 | 6 | 6 | +0.02 (+0.33%) | 51,700 |
6 Apr 2020 | USD | 6.11 | 6.11 | 5.6 | 5.98 | 5.98 | +0.25 (+4.36%) | 46,200 |
3 Apr 2020 | USD | 6.05 | 6.4 | 5.65 | 5.73 | 5.73 | -0.58 (-9.19%) | 79,200 |
2 Apr 2020 | USD | 6.44 | 6.45 | 6.09 | 6.31 | 6.31 | +0.31 (+5.17%) | 10,800 |
1 Apr 2020 | USD | 6 | 6.04 | 5.92 | 6 | 6 | -0.13 (-2.12%) | 82,300 |
31 Mar 2020 | USD | 5.91 | 6.52 | 5.8 | 6.13 | 6.13 | +0.17 (+2.85%) | 32,100 |
30 Mar 2020 | USD | 5.94 | 5.96 | 5.704 | 5.96 | 5.96 | -0.03 (-0.50%) | 15,100 |
27 Mar 2020 | USD | 6.59 | 6.63 | 5.91 | 5.99 | 5.99 | -0.78 (-11.52%) | 19,400 |
26 Mar 2020 | USD | 5.82 | 6.99 | 5.82 | 6.77 | 6.77 | +1.01 (+17.53%) | 17,900 |
25 Mar 2020 | USD | 5.76 | 6.06 | 5.23 | 5.76 | 5.76 | +0.05 (+0.88%) | 23,400 |
24 Mar 2020 | USD | 5.96 | 6.405 | 5.27 | 5.71 | 5.71 | -0.05 (-0.87%) | 113,000 |
23 Mar 2020 | USD | 5.11 | 5.87 | 5.085 | 5.76 | 5.76 | +0.57 (+10.98%) | 39,200 |