Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 7.95 | 8.364 | 7.77 | 7.81 | 7.81 | -0.13 (-1.64%) | 46,022 |
5 May 2020 | USD | 8.39 | 9.22 | 7.89 | 7.94 | 7.94 | -0.29 (-3.52%) | 145,315 |
4 May 2020 | USD | 8.22 | 8.35 | 8.0898 | 8.23 | 8.23 | -0.1 (-1.20%) | 45,496 |
1 May 2020 | USD | 8.44 | 8.96 | 8.13 | 8.33 | 8.33 | -0.23 (-2.69%) | 61,268 |
30 Apr 2020 | USD | 8.27 | 8.65 | 8.16 | 8.56 | 8.56 | +0.07 (+0.82%) | 224,251 |
29 Apr 2020 | USD | 8.46 | 8.64 | 8.3 | 8.49 | 8.49 | +0.36 (+4.43%) | 141,717 |
28 Apr 2020 | USD | 8.11 | 8.23 | 7.95 | 8.13 | 8.13 | +0.25 (+3.17%) | 107,023 |
27 Apr 2020 | USD | 7.62 | 7.99 | 7.52 | 7.88 | 7.88 | +0.36 (+4.79%) | 107,747 |
24 Apr 2020 | USD | 7.55 | 7.6 | 7.4 | 7.52 | 7.52 | -0.01 (-0.13%) | 66,212 |
23 Apr 2020 | USD | 7.45 | 7.78 | 7.45 | 7.53 | 7.53 | +0.09 (+1.21%) | 69,296 |
22 Apr 2020 | USD | 7.82 | 7.84 | 7.44 | 7.44 | 7.44 | -0.22 (-2.87%) | 70,721 |
21 Apr 2020 | USD | 7.59 | 8.04 | 7.5 | 7.66 | 7.66 | -0.13 (-1.67%) | 42,036 |
20 Apr 2020 | USD | 7.76 | 7.93 | 7.75 | 7.79 | 7.79 | -0.22 (-2.75%) | 85,685 |
17 Apr 2020 | USD | 8.03 | 8.06 | 7.89 | 8.01 | 8.01 | +0.15 (+1.91%) | 80,209 |
16 Apr 2020 | USD | 7.85 | 7.94 | 7.6138 | 7.86 | 7.86 | 0.0 (0.0%) | 105,179 |
15 Apr 2020 | USD | 7.76 | 8.07 | 7.6 | 7.86 | 7.86 | -0.11 (-1.38%) | 68,016 |
14 Apr 2020 | USD | 7.99 | 8.27 | 7.93 | 7.97 | 7.97 | +0.07 (+0.89%) | 75,401 |
13 Apr 2020 | USD | 8.03 | 8.03 | 7.75 | 7.9 | 7.9 | -0.16 (-1.99%) | 78,392 |
9 Apr 2020 | USD | 8.09 | 8.12 | 7.87 | 8.06 | 8.06 | +0.19 (+2.41%) | 96,209 |
8 Apr 2020 | USD | 7.86 | 8.2288 | 7.59 | 7.87 | 7.87 | +0.19 (+2.47%) | 110,996 |
7 Apr 2020 | USD | 7.93 | 8.37 | 7.68 | 7.68 | 7.68 | -0.06 (-0.78%) | 181,227 |
6 Apr 2020 | USD | 7.26 | 7.85 | 7.26 | 7.74 | 7.74 | +0.68 (+9.63%) | 104,848 |
3 Apr 2020 | USD | 7.52 | 7.72 | 6.59 | 7.06 | 7.06 | -0.44 (-5.87%) | 453,974 |
2 Apr 2020 | USD | 7.22 | 7.69 | 7.22 | 7.5 | 7.5 | +0.22 (+3.02%) | 84,105 |
1 Apr 2020 | USD | 7.59 | 7.68 | 7.19 | 7.28 | 7.28 | -0.5 (-6.43%) | 133,834 |
31 Mar 2020 | USD | 7.9 | 8.25 | 7.7 | 7.78 | 7.78 | -0.14 (-1.77%) | 102,667 |
30 Mar 2020 | USD | 7.71 | 7.93 | 7.55 | 7.92 | 7.92 | +0.27 (+3.53%) | 127,648 |
27 Mar 2020 | USD | 7.85 | 8.055 | 7.63 | 7.65 | 7.65 | -0.44 (-5.44%) | 102,209 |
26 Mar 2020 | USD | 7.67 | 8.5 | 7.67 | 8.09 | 8.09 | +0.46 (+6.03%) | 103,146 |
25 Mar 2020 | USD | 7.11 | 7.73 | 6.9901 | 7.63 | 7.63 | +0.46 (+6.42%) | 147,470 |