Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | USD | 7.39 | 7.73 | 7.2 | 7.31 | 7.31 | -0.005 (-0.07%) | 2,126,622 |
16 Jun 2020 | USD | 7.59 | 7.65 | 7.11 | 7.315 | 7.315 | +0.205 (+2.88%) | 1,733,377 |
15 Jun 2020 | USD | 6.61 | 7.17 | 6.44 | 7.11 | 7.11 | +0.13 (+1.86%) | 1,959,062 |
12 Jun 2020 | USD | 7.02 | 7.46 | 6.61 | 6.98 | 6.98 | +0.25 (+3.71%) | 2,174,889 |
11 Jun 2020 | USD | 6.76 | 7.2 | 6.64 | 6.73 | 6.73 | -0.74 (-9.91%) | 2,429,221 |
10 Jun 2020 | USD | 8 | 8.08 | 7.23 | 7.47 | 7.47 | -0.34 (-4.35%) | 2,468,781 |
9 Jun 2020 | USD | 7.88 | 8.18 | 7.54 | 7.81 | 7.81 | -0.44 (-5.33%) | 3,143,637 |
8 Jun 2020 | USD | 8.69 | 8.9 | 8.12 | 8.25 | 8.25 | -0.03 (-0.36%) | 3,988,879 |
5 Jun 2020 | USD | 7.65 | 8.42 | 7.49 | 8.28 | 8.28 | +1.12 (+15.64%) | 4,669,174 |
4 Jun 2020 | USD | 7.65 | 7.73 | 7.03 | 7.16 | 7.16 | -0.49 (-6.41%) | 3,003,276 |
3 Jun 2020 | USD | 6.96 | 7.775 | 6.94 | 7.65 | 7.65 | +1.05 (+15.91%) | 5,746,198 |
2 Jun 2020 | USD | 6.62 | 6.82 | 6.41 | 6.6 | 6.6 | +0.01 (+0.15%) | 2,828,224 |
1 Jun 2020 | USD | 6.21 | 6.795 | 6.06 | 6.59 | 6.59 | +0.32 (+5.10%) | 3,091,115 |
29 May 2020 | USD | 6.21 | 6.35 | 5.95 | 6.27 | 6.27 | +0.04 (+0.64%) | 2,800,918 |
28 May 2020 | USD | 6.5 | 6.73 | 6.14 | 6.23 | 6.23 | -0.23 (-3.56%) | 3,056,659 |
27 May 2020 | USD | 6.31 | 6.57 | 6.01 | 6.46 | 6.46 | +0.33 (+5.38%) | 4,425,927 |
26 May 2020 | USD | 5.44 | 6.255 | 5.39 | 6.13 | 6.13 | +0.96 (+18.57%) | 5,520,029 |
22 May 2020 | USD | 5.28 | 5.39 | 5.03 | 5.17 | 5.17 | -0.08 (-1.52%) | 2,209,264 |
21 May 2020 | USD | 5.04 | 5.31 | 4.94 | 5.25 | 5.25 | +0.04 (+0.77%) | 2,363,762 |
20 May 2020 | USD | 5.15 | 5.24 | 5.05 | 5.21 | 5.21 | +0.13 (+2.56%) | 2,936,421 |
19 May 2020 | USD | 5.39 | 5.47 | 5.07 | 5.08 | 5.08 | -0.36 (-6.62%) | 2,915,579 |
18 May 2020 | USD | 5.47 | 5.74 | 5.3 | 5.44 | 5.44 | +0.32 (+6.25%) | 2,993,381 |
15 May 2020 | USD | 4.9 | 5.23 | 4.89 | 5.12 | 5.12 | +0.2 (+4.07%) | 2,669,186 |
14 May 2020 | USD | 5.05 | 5.05 | 4.6025 | 4.92 | 4.92 | -0.13 (-2.57%) | 4,789,180 |
13 May 2020 | USD | 5.95 | 6.06 | 5 | 5.05 | 5.05 | -0.94 (-15.69%) | 5,740,727 |
12 May 2020 | USD | 6.07 | 6.3199 | 5.83 | 5.99 | 5.99 | -0.03 (-0.50%) | 2,864,280 |
11 May 2020 | USD | 6.34 | 6.35 | 5.83 | 6.02 | 6.02 | -0.32 (-5.05%) | 2,550,855 |
8 May 2020 | USD | 6.08 | 6.37 | 5.96 | 6.34 | 6.34 | +0.42 (+7.09%) | 2,072,679 |
7 May 2020 | USD | 6.27 | 6.79 | 5.77 | 5.92 | 5.92 | -0.7 (-10.57%) | 4,660,898 |
6 May 2020 | USD | 6.56 | 6.855 | 6.452 | 6.62 | 6.62 | +0.1 (+1.53%) | 2,616,856 |