Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 7.78 | 7.85 | 7.65 | 7.67 | 7.67 | -0.21 (-2.66%) | 36,400 |
30 Apr 2020 | USD | 7.84 | 7.98 | 7.81 | 7.88 | 7.88 | -0.03 (-0.38%) | 53,100 |
29 Apr 2020 | USD | 7.79 | 8 | 7.79 | 7.91 | 7.91 | +0.14 (+1.80%) | 113,000 |
28 Apr 2020 | USD | 7.61 | 7.86 | 7.61 | 7.77 | 7.77 | +0.44 (+6.00%) | 156,800 |
27 Apr 2020 | USD | 7.06 | 7.55 | 7.06 | 7.33 | 7.33 | +0.24 (+3.39%) | 151,000 |
24 Apr 2020 | USD | 7.065 | 7.17 | 6.92 | 7.09 | 7.09 | +0.13 (+1.87%) | 106,500 |
23 Apr 2020 | USD | 7.07 | 7.19 | 6.92 | 6.96 | 6.96 | -0.01 (-0.14%) | 66,600 |
22 Apr 2020 | USD | 7.08 | 7.12 | 6.97 | 6.97 | 6.97 | -0.07 (-0.99%) | 77,400 |
21 Apr 2020 | USD | 6.98 | 7.1 | 6.875 | 7.04 | 7.04 | -0.01 (-0.14%) | 115,200 |
20 Apr 2020 | USD | 7.34 | 7.43 | 7.01 | 7.05 | 7.05 | -0.29 (-3.95%) | 69,400 |
17 Apr 2020 | USD | 7.38 | 7.45 | 7.34 | 7.34 | 7.34 | +0.1 (+1.38%) | 104,600 |
16 Apr 2020 | USD | 6.95 | 7.36 | 6.9 | 7.24 | 7.24 | +0.27 (+3.87%) | 100,300 |
15 Apr 2020 | USD | 7.38 | 7.42 | 6.9 | 6.97 | 6.97 | -0.46 (-6.19%) | 85,400 |
14 Apr 2020 | USD | 7.54 | 7.54 | 7.21 | 7.43 | 7.43 | +0.21 (+2.91%) | 107,600 |
13 Apr 2020 | USD | 6.95 | 7.265 | 6.95 | 7.22 | 7.22 | +0.28 (+4.03%) | 105,500 |
9 Apr 2020 | USD | 6.86 | 7.28 | 6.8 | 6.94 | 6.94 | +0.15 (+2.21%) | 660,600 |
8 Apr 2020 | USD | 6.9 | 6.98 | 6.755 | 6.79 | 6.79 | 0.0 (0.0%) | 136,400 |
7 Apr 2020 | USD | 7.13 | 7.27 | 6.72 | 6.79 | 6.79 | -0.11 (-1.59%) | 117,600 |
6 Apr 2020 | USD | 6.7 | 7.02 | 6.7 | 6.9 | 6.9 | +0.4 (+6.15%) | 85,800 |
3 Apr 2020 | USD | 6.25 | 6.63 | 6.19 | 6.5 | 6.5 | +0.18 (+2.85%) | 226,300 |
2 Apr 2020 | USD | 5.93 | 6.32 | 5.93 | 6.32 | 6.32 | +0.29 (+4.81%) | 347,600 |
1 Apr 2020 | USD | 6.17 | 6.42 | 6.01 | 6.03 | 6.03 | -0.23 (-3.67%) | 254,900 |
31 Mar 2020 | USD | 6.5 | 6.57 | 6.16 | 6.26 | 6.26 | -0.26 (-3.99%) | 240,000 |
30 Mar 2020 | USD | 6.5 | 6.59 | 6.33 | 6.52 | 6.52 | +0.05 (+0.77%) | 179,000 |
27 Mar 2020 | USD | 6.36 | 6.58 | 6.34 | 6.47 | 6.47 | -0.06 (-0.92%) | 23,200 |
26 Mar 2020 | USD | 6.56 | 6.59 | 6.38 | 6.53 | 6.53 | +0.03 (+0.46%) | 54,700 |
25 Mar 2020 | USD | 6.55 | 6.58 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 82,800 |
24 Mar 2020 | USD | 6.14 | 6.59 | 6.14 | 6.5 | 6.5 | +0.51 (+8.51%) | 110,100 |
23 Mar 2020 | USD | 6.19 | 6.28 | 5.93 | 5.99 | 5.99 | -0.2 (-3.23%) | 59,900 |
20 Mar 2020 | USD | 5.98 | 6.2 | 5.94 | 6.19 | 6.19 | +0.25 (+4.21%) | 71,300 |