Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | USD | 8 | 8.26 | 7.81 | 8.22 | 8.22 | +0.03 (+0.37%) | 3,196,156 |
3 Jun 2020 | USD | 8 | 8.27 | 7.95 | 8.19 | 8.19 | +0.33 (+4.20%) | 5,109,418 |
2 Jun 2020 | USD | 7.72 | 8.09 | 7.72 | 7.86 | 7.86 | +0.19 (+2.48%) | 2,679,188 |
1 Jun 2020 | USD | 7.47 | 7.915 | 7.365 | 7.67 | 7.67 | +0.23 (+3.09%) | 2,299,441 |
29 May 2020 | USD | 7.51 | 7.65 | 7.35 | 7.44 | 7.44 | -0.25 (-3.25%) | 2,304,616 |
28 May 2020 | USD | 7.89 | 7.89 | 7.49 | 7.69 | 7.69 | -0.06 (-0.77%) | 1,505,493 |
27 May 2020 | USD | 7.62 | 7.78 | 7.425 | 7.75 | 7.75 | +0.44 (+6.02%) | 3,212,471 |
26 May 2020 | USD | 7.34 | 7.5 | 7.23 | 7.31 | 7.31 | +0.34 (+4.88%) | 3,037,863 |
22 May 2020 | USD | 7.24 | 7.3 | 6.93 | 6.97 | 6.97 | -0.21 (-2.92%) | 1,581,106 |
21 May 2020 | USD | 7 | 7.24 | 7 | 7.18 | 7.18 | +0.08 (+1.13%) | 2,099,096 |
20 May 2020 | USD | 6.96 | 7.27 | 6.91 | 7.1 | 7.1 | +0.23 (+3.35%) | 2,136,712 |
19 May 2020 | USD | 7.22 | 7.32 | 6.87 | 6.87 | 6.87 | -0.43 (-5.89%) | 2,508,734 |
18 May 2020 | USD | 6.95 | 7.37 | 6.95 | 7.3 | 7.3 | +0.62 (+9.28%) | 2,631,346 |
15 May 2020 | USD | 6.77 | 6.93 | 6.58 | 6.68 | 6.68 | -0.13 (-1.91%) | 1,374,627 |
14 May 2020 | USD | 6.2 | 7.05 | 6.145 | 6.81 | 6.81 | +0.385 (+5.99%) | 2,237,828 |
13 May 2020 | USD | 6.93 | 7.04 | 6.32 | 6.425 | 6.425 | -0.615 (-8.74%) | 1,809,053 |
12 May 2020 | USD | 7.44 | 7.62 | 7.02 | 7.04 | 7.04 | -0.31 (-4.22%) | 1,810,501 |
11 May 2020 | USD | 7.6 | 7.63 | 7.325 | 7.35 | 7.35 | -0.42 (-5.41%) | 2,529,687 |
8 May 2020 | USD | 7.75 | 7.88 | 7.555 | 7.77 | 7.77 | +0.23 (+3.05%) | 1,435,859 |
7 May 2020 | USD | 7.11 | 7.73 | 7.11 | 7.54 | 7.54 | +0.55 (+7.87%) | 1,838,751 |
6 May 2020 | USD | 7.34 | 7.395 | 6.965 | 6.99 | 6.99 | -0.2 (-2.78%) | 3,583,821 |
5 May 2020 | USD | 7.39 | 7.675 | 7.14 | 7.19 | 7.19 | -0.03 (-0.42%) | 3,129,008 |
4 May 2020 | USD | 6.91 | 7.29 | 6.67 | 7.22 | 7.22 | +0.195 (+2.78%) | 2,617,803 |
1 May 2020 | USD | 7.35 | 7.42 | 6.92 | 7.025 | 7.025 | -0.595 (-7.81%) | 2,872,661 |
30 Apr 2020 | USD | 7.99 | 8 | 7.48 | 7.62 | 7.62 | -0.61 (-7.41%) | 2,311,348 |
29 Apr 2020 | USD | 7.77 | 8.44 | 7.77 | 8.23 | 8.23 | +0.75 (+10.03%) | 2,891,888 |
28 Apr 2020 | USD | 7.61 | 7.85 | 7.115 | 7.48 | 7.48 | +0.1 (+1.36%) | 3,288,374 |
27 Apr 2020 | USD | 7.04 | 7.46 | 6.855 | 7.38 | 7.38 | +0.35 (+4.98%) | 3,127,981 |
24 Apr 2020 | USD | 6.71 | 7.165 | 6.55 | 7.03 | 7.03 | +0.31 (+4.61%) | 2,728,709 |
23 Apr 2020 | USD | 6.71 | 7.03 | 6.51 | 6.72 | 6.72 | +0.12 (+1.82%) | 2,106,766 |