Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 6.45 | 6.68 | 6 | 6.39 | 6.39 | +0.05 (+0.79%) | 66,200 |
26 May 2020 | USD | 6.93 | 6.95 | 5.834 | 6.34 | 6.34 | -0.26 (-3.94%) | 63,800 |
22 May 2020 | USD | 6.93 | 6.93 | 6.34 | 6.6 | 6.6 | +0.15 (+2.33%) | 62,200 |
21 May 2020 | USD | 6.5 | 6.94 | 6.3 | 6.45 | 6.45 | +0.05 (+0.78%) | 133,200 |
20 May 2020 | USD | 5.07 | 7.2 | 5.07 | 6.4 | 6.4 | +1.79 (+38.83%) | 253,000 |
19 May 2020 | USD | 4.5 | 4.67 | 4.269 | 4.61 | 4.61 | -0.09 (-1.91%) | 106,600 |
18 May 2020 | USD | 4.13 | 4.77 | 4.08 | 4.7 | 4.7 | +0.678 (+16.86%) | 69,200 |
15 May 2020 | USD | 4 | 4.17 | 4 | 4.022 | 4.022 | -0.028 (-0.69%) | 11,800 |
14 May 2020 | USD | 3.85 | 4.63 | 3.52 | 4.05 | 4.05 | +0.1 (+2.53%) | 24,200 |
13 May 2020 | USD | 4.2 | 4.355 | 3.6 | 3.95 | 3.95 | -0.25 (-5.95%) | 34,800 |
12 May 2020 | USD | 4.33 | 4.401 | 4.14 | 4.2 | 4.2 | -0.18 (-4.11%) | 81,400 |
11 May 2020 | USD | 4.75 | 4.75 | 4.31 | 4.38 | 4.38 | -0.409 (-8.54%) | 83,400 |
8 May 2020 | USD | 5.21 | 5.21 | 4.685 | 4.789 | 4.789 | -0.04 (-0.83%) | 26,500 |
7 May 2020 | USD | 4.81 | 5.02 | 4.5 | 4.829 | 4.829 | -0.171 (-3.42%) | 60,900 |
6 May 2020 | USD | 5.21 | 5.64 | 4.79 | 5 | 5 | -0.21 (-4.03%) | 15,300 |
5 May 2020 | USD | 5.35 | 5.79 | 5.21 | 5.21 | 5.21 | -0.06 (-1.14%) | 6,100 |
4 May 2020 | USD | 5.74 | 5.74 | 4.82 | 5.27 | 5.27 | -0.42 (-7.38%) | 38,200 |
1 May 2020 | USD | 5.902 | 6 | 5.61 | 5.69 | 5.69 | -0.53 (-8.52%) | 19,100 |
30 Apr 2020 | USD | 5.62 | 6.73 | 5.62 | 6.22 | 6.22 | +0.07 (+1.14%) | 63,100 |
29 Apr 2020 | USD | 5.39 | 6.21 | 5.39 | 6.15 | 6.15 | +1.203 (+24.32%) | 128,600 |
28 Apr 2020 | USD | 4.68 | 5.03 | 4.34 | 4.947 | 4.947 | +0.417 (+9.21%) | 67,100 |
27 Apr 2020 | USD | 3.72 | 4.67 | 3.72 | 4.53 | 4.53 | +0.64 (+16.45%) | 58,600 |
24 Apr 2020 | USD | 4.458 | 4.458 | 3.73 | 3.89 | 3.89 | -0.46 (-10.57%) | 137,000 |
23 Apr 2020 | USD | 4.211 | 4.43 | 3.92 | 4.35 | 4.35 | +0.21 (+5.07%) | 113,200 |
22 Apr 2020 | USD | 4.54 | 4.594 | 3.71 | 4.14 | 4.14 | -0.54 (-11.54%) | 302,200 |
21 Apr 2020 | USD | 4.88 | 5.38 | 4.46 | 4.68 | 4.68 | -0.638 (-12.00%) | 17,500 |
20 Apr 2020 | USD | 6.03 | 6.03 | 5.17 | 5.318 | 5.318 | -1.052 (-16.51%) | 53,300 |
17 Apr 2020 | USD | 6.53 | 6.8 | 6.096 | 6.37 | 6.37 | +0.43 (+7.24%) | 47,500 |
16 Apr 2020 | USD | 5.6 | 6.12 | 5.6 | 5.94 | 5.94 | +0.34 (+6.07%) | 34,900 |
15 Apr 2020 | USD | 5.4 | 5.931 | 5.344 | 5.6 | 5.6 | +0.15 (+2.75%) | 69,400 |