Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | USD | 8.03 | 8.37 | 7.975 | 8.08 | 8.08 | +0.05 (+0.62%) | 5,199 |
2 Jun 2020 | USD | 8 | 8.23 | 7.81 | 8.03 | 8.03 | +0.03 (+0.38%) | 65,134 |
1 Jun 2020 | USD | 8.28 | 8.36 | 7.9 | 8 | 8 | -0.21 (-2.56%) | 508,750 |
29 May 2020 | USD | 8.08 | 8.21 | 7.6501 | 8.21 | 8.21 | +0.07 (+0.86%) | 32,980 |
28 May 2020 | USD | 8.08 | 8.3 | 7.51 | 8.14 | 8.14 | +0.05 (+0.62%) | 105,728 |
27 May 2020 | USD | 8.3 | 8.3 | 7.835 | 8.09 | 8.09 | -0.2 (-2.41%) | 11,625 |
26 May 2020 | USD | 8.3 | 8.45 | 8.11 | 8.29 | 8.29 | -0.01 (-0.12%) | 39,051 |
22 May 2020 | USD | 8.32 | 8.48 | 8.195 | 8.3 | 8.3 | -0.13 (-1.54%) | 6,334 |
21 May 2020 | USD | 8.01 | 8.43 | 8.01 | 8.43 | 8.43 | +0.43 (+5.38%) | 9,313 |
20 May 2020 | USD | 8.37 | 8.49 | 8 | 8 | 8 | -0.267 (-3.23%) | 7,586 |
19 May 2020 | USD | 8.1 | 8.42 | 8.06 | 8.2673 | 8.2673 | -0.033 (-0.39%) | 12,401 |
18 May 2020 | USD | 8.3 | 8.3 | 8.09 | 8.3 | 8.3 | 0.0 (0.0%) | 25,602 |
15 May 2020 | USD | 8.07 | 8.3 | 8.04 | 8.3 | 8.3 | +0.24 (+2.98%) | 17,798 |
14 May 2020 | USD | 7.87 | 8.19 | 7.87 | 8.06 | 8.06 | +0.16 (+2.03%) | 31,265 |
13 May 2020 | USD | 8 | 8.25 | 7.885 | 7.9 | 7.9 | -0.12 (-1.50%) | 22,859 |
12 May 2020 | USD | 8.15 | 8.3 | 8.02 | 8.02 | 8.02 | -0.01 (-0.12%) | 21,753 |
11 May 2020 | USD | 8.12 | 8.205 | 7.86 | 8.03 | 8.03 | -0.02 (-0.25%) | 59,294 |
8 May 2020 | USD | 8.25 | 8.3 | 8.01 | 8.05 | 8.05 | -0.18 (-2.19%) | 45,560 |
7 May 2020 | USD | 8.15 | 8.57 | 8.05 | 8.23 | 8.23 | +0.22 (+2.75%) | 30,685 |
6 May 2020 | USD | 8.25 | 8.3 | 8.01 | 8.01 | 8.01 | -0.09 (-1.11%) | 26,497 |
5 May 2020 | USD | 7.75 | 8.3 | 7.59 | 8.1 | 8.1 | -0.07 (-0.86%) | 72,265 |
4 May 2020 | USD | 8.18 | 8.29 | 7.94 | 8.17 | 8.17 | +0.07 (+0.86%) | 111,355 |
1 May 2020 | USD | 8.26 | 8.51 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 623,257 |
30 Apr 2020 | USD | 7.71 | 8.29 | 7.71 | 8.1 | 8.1 | +0.5 (+6.58%) | 411,157 |
29 Apr 2020 | USD | 8 | 8.17 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 105,276 |
28 Apr 2020 | USD | 7.85 | 8.16 | 7.79 | 8 | 8 | +0.04 (+0.50%) | 96,944 |
27 Apr 2020 | USD | 7.84 | 8.18 | 7.84 | 7.96 | 7.96 | +0.01 (+0.13%) | 47,258 |
24 Apr 2020 | USD | 7.86 | 7.99 | 7.84 | 7.95 | 7.95 | +0.25 (+3.25%) | 4,709 |
23 Apr 2020 | USD | 7.58 | 8.16 | 7.58 | 7.7 | 7.7 | -0.3 (-3.75%) | 15,934 |
22 Apr 2020 | USD | 8.01 | 8.28 | 7.8 | 8 | 8 | +0.05 (+0.63%) | 200,146 |