Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 7 | 7.1 | 7 | 7.01 | 7.01 | -0.1 (-1.41%) | 145,330 |
17 Jun 2020 | USD | 7.22 | 7.229 | 7.11 | 7.11 | 7.11 | -0.14 (-1.93%) | 121,730 |
16 Jun 2020 | USD | 7.33 | 7.335 | 7.16 | 7.25 | 7.25 | +0.028 (+0.38%) | 135,317 |
15 Jun 2020 | USD | 7 | 7.25 | 6.99 | 7.2225 | 7.2225 | -0.068 (-0.93%) | 193,335 |
12 Jun 2020 | USD | 7.3025 | 7.39 | 7.11 | 7.29 | 7.29 | +0.24 (+3.40%) | 135,455 |
11 Jun 2020 | USD | 7.33 | 7.38 | 7.04 | 7.05 | 7.05 | -0.57 (-7.48%) | 143,128 |
10 Jun 2020 | USD | 7.76 | 7.77 | 7.6001 | 7.6201 | 7.6201 | -0.09 (-1.17%) | 261,214 |
9 Jun 2020 | USD | 7.675 | 7.78 | 7.66 | 7.7101 | 7.7101 | -0.11 (-1.41%) | 206,374 |
8 Jun 2020 | USD | 7.8425 | 7.8725 | 7.695 | 7.82 | 7.82 | +0.25 (+3.30%) | 208,054 |
5 Jun 2020 | USD | 7.69 | 7.72 | 7.54 | 7.57 | 7.57 | +0.016 (+0.21%) | 209,090 |
4 Jun 2020 | USD | 7.43 | 7.5999 | 7.405 | 7.554 | 7.554 | +0.104 (+1.40%) | 195,389 |
3 Jun 2020 | USD | 7.32 | 7.48 | 7.313 | 7.45 | 7.45 | +0.37 (+5.23%) | 185,024 |
2 Jun 2020 | USD | 7.12 | 7.18 | 7.01 | 7.08 | 7.08 | +0.21 (+3.06%) | 657,512 |
1 Jun 2020 | USD | 6.8425 | 6.88 | 6.8 | 6.87 | 6.87 | +0.17 (+2.54%) | 421,134 |
29 May 2020 | USD | 6.75 | 6.77 | 6.64 | 6.7 | 6.7 | -0.07 (-1.03%) | 379,104 |
28 May 2020 | USD | 6.83 | 6.89 | 6.7696 | 6.7696 | 6.7696 | +0.02 (+0.29%) | 158,938 |
27 May 2020 | USD | 6.7725 | 6.7725 | 6.65 | 6.75 | 6.75 | +0.37 (+5.80%) | 134,137 |
26 May 2020 | USD | 6.275 | 6.4799 | 6.27 | 6.38 | 6.38 | +0.36 (+5.98%) | 381,009 |
22 May 2020 | USD | 6.015 | 6.02 | 5.89 | 6.02 | 6.02 | -0.03 (-0.50%) | 233,449 |
21 May 2020 | USD | 6.0475 | 6.08 | 5.89 | 6.05 | 6.05 | -0.025 (-0.41%) | 341,563 |
20 May 2020 | USD | 6.01 | 6.12 | 6.01 | 6.075 | 6.075 | +0.155 (+2.62%) | 419,740 |
19 May 2020 | USD | 5.96 | 6.02 | 5.9025 | 5.92 | 5.92 | -0.08 (-1.33%) | 678,943 |
18 May 2020 | USD | 5.8525 | 6.04 | 5.8 | 6 | 6 | +0.44 (+7.91%) | 318,452 |
15 May 2020 | USD | 5.63 | 5.66 | 5.53 | 5.56 | 5.56 | -0.09 (-1.59%) | 244,236 |
14 May 2020 | USD | 5.55 | 5.66 | 5.47 | 5.65 | 5.65 | -0.05 (-0.88%) | 270,488 |
13 May 2020 | USD | 5.81 | 5.8225 | 5.64 | 5.7 | 5.7 | -0.23 (-3.88%) | 472,849 |
12 May 2020 | USD | 5.99 | 6.109 | 5.93 | 5.93 | 5.93 | -0.03 (-0.50%) | 351,059 |
11 May 2020 | USD | 5.97 | 5.99 | 5.91 | 5.96 | 5.96 | -0.08 (-1.32%) | 330,084 |
8 May 2020 | USD | 6.06 | 6.16 | 5.99 | 6.04 | 6.04 | +0.045 (+0.75%) | 214,192 |
7 May 2020 | USD | 5.9 | 6.05 | 5.88 | 5.995 | 5.995 | +0.131 (+2.23%) | 519,415 |