Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | USD | 4.5 | 4.63 | 4.17 | 4.55 | 4.55 | +0.16 (+3.64%) | 250,800 |
2 Jul 2020 | USD | 4.59 | 4.69 | 4.37 | 4.39 | 4.39 | -0.16 (-3.52%) | 464,400 |
1 Jul 2020 | USD | 4.6 | 4.74 | 4.45 | 4.55 | 4.55 | -0.05 (-1.09%) | 252,700 |
30 Jun 2020 | USD | 4.65 | 4.69 | 4.51 | 4.6 | 4.6 | 0.0 (0.0%) | 208,200 |
29 Jun 2020 | USD | 4.68 | 4.84 | 4.52 | 4.6 | 4.6 | -0.11 (-2.34%) | 295,400 |
26 Jun 2020 | USD | 4.77 | 4.85 | 4.6 | 4.71 | 4.71 | -0.09 (-1.88%) | 542,800 |
25 Jun 2020 | USD | 4.82 | 4.91 | 4.61 | 4.8 | 4.8 | -0.01 (-0.21%) | 380,900 |
24 Jun 2020 | USD | 4.92 | 5.03 | 4.72 | 4.81 | 4.81 | -0.14 (-2.83%) | 174,900 |
23 Jun 2020 | USD | 5 | 5.14 | 4.94 | 4.95 | 4.95 | -0.04 (-0.80%) | 213,900 |
22 Jun 2020 | USD | 5.04 | 5.11 | 4.9 | 4.99 | 4.99 | -0.1 (-1.96%) | 360,400 |
19 Jun 2020 | USD | 5.08 | 5.24 | 4.92 | 5.09 | 5.09 | +0.11 (+2.21%) | 348,800 |
18 Jun 2020 | USD | 4.93 | 5.2 | 4.88 | 4.98 | 4.98 | +0.07 (+1.43%) | 297,800 |
17 Jun 2020 | USD | 5.13 | 5.17 | 4.86 | 4.91 | 4.91 | -0.2 (-3.91%) | 272,100 |
16 Jun 2020 | USD | 5.2 | 5.25 | 4.95 | 5.11 | 5.11 | +0.03 (+0.59%) | 223,900 |
15 Jun 2020 | USD | 4.67 | 5.17 | 4.65 | 5.08 | 5.08 | +0.25 (+5.18%) | 364,300 |
12 Jun 2020 | USD | 4.92 | 5.11 | 4.73 | 4.83 | 4.83 | +0.07 (+1.47%) | 365,000 |
11 Jun 2020 | USD | 5.15 | 5.2 | 4.75 | 4.76 | 4.76 | -0.54 (-10.19%) | 523,300 |
10 Jun 2020 | USD | 5.15 | 5.35 | 4.94 | 5.3 | 5.3 | +0.17 (+3.31%) | 383,800 |
9 Jun 2020 | USD | 5.03 | 5.21 | 4.94 | 5.13 | 5.13 | +0.13 (+2.60%) | 330,500 |
8 Jun 2020 | USD | 5.15 | 5.21 | 4.94 | 5 | 5 | -0.07 (-1.38%) | 350,500 |
5 Jun 2020 | USD | 5.08 | 5.37 | 4.79 | 5.07 | 5.07 | +0.03 (+0.60%) | 724,300 |
4 Jun 2020 | USD | 4.9 | 5.24 | 4.88 | 5.04 | 5.04 | +0.18 (+3.70%) | 458,700 |
3 Jun 2020 | USD | 5.28 | 5.28 | 4.5 | 4.86 | 4.86 | -0.44 (-8.30%) | 713,400 |
2 Jun 2020 | USD | 5.99 | 5.99 | 5.12 | 5.3 | 5.3 | -0.62 (-10.47%) | 1,076,600 |
1 Jun 2020 | USD | 6.03 | 6.35 | 5.78 | 5.92 | 5.92 | -0.09 (-1.50%) | 868,700 |
29 May 2020 | USD | 6 | 6.09 | 5.51 | 6.01 | 6.01 | -0.01 (-0.17%) | 1,885,800 |
28 May 2020 | USD | 6.39 | 6.85 | 5.76 | 6.02 | 6.02 | +1.6 (+36.20%) | 20,792,400 |
27 May 2020 | USD | 4.54 | 4.55 | 4.35 | 4.42 | 4.42 | -0.07 (-1.56%) | 3,639,200 |
26 May 2020 | USD | 4.59 | 4.7 | 4.45 | 4.49 | 4.49 | +0.05 (+1.13%) | 179,900 |
22 May 2020 | USD | 4.32 | 4.47 | 4.15 | 4.44 | 4.44 | +0.16 (+3.74%) | 110,678 |