Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 5.73 | 5.73 | 5.62 | 5.65 | 5.65 | -0.02 (-0.35%) | 2,665,200 |
28 Apr 2020 | USD | 5.67 | 5.67 | 5.58 | 5.67 | 5.67 | +0.03 (+0.53%) | 2,478,200 |
27 Apr 2020 | USD | 5.67 | 5.69 | 5.58 | 5.64 | 5.64 | +0.01 (+0.18%) | 2,126,200 |
24 Apr 2020 | USD | 5.65 | 5.67 | 5.56 | 5.63 | 5.63 | +0.03 (+0.54%) | 2,311,200 |
23 Apr 2020 | USD | 5.65 | 5.67 | 5.56 | 5.6 | 5.6 | +0.03 (+0.54%) | 3,441,500 |
22 Apr 2020 | USD | 5.58 | 5.61 | 5.54 | 5.57 | 5.57 | +0.02 (+0.36%) | 4,114,100 |
21 Apr 2020 | USD | 5.49 | 5.58 | 5.38 | 5.55 | 5.55 | -0.08 (-1.42%) | 3,111,600 |
20 Apr 2020 | USD | 5.7 | 5.75 | 5.62 | 5.63 | 5.63 | -0.04 (-0.71%) | 2,303,700 |
17 Apr 2020 | USD | 5.68 | 5.72 | 5.61 | 5.67 | 5.67 | -0.06 (-1.05%) | 1,591,800 |
16 Apr 2020 | USD | 5.77 | 5.79 | 5.66 | 5.73 | 5.73 | -0.07 (-1.21%) | 1,891,000 |
15 Apr 2020 | USD | 5.74 | 5.8 | 5.7 | 5.8 | 5.8 | +0.01 (+0.17%) | 1,419,200 |
14 Apr 2020 | USD | 5.9 | 5.9 | 5.74 | 5.79 | 5.79 | +0.05 (+0.87%) | 4,195,000 |
13 Apr 2020 | USD | 5.7 | 5.78 | 5.64 | 5.74 | 5.74 | +0.1 (+1.77%) | 3,212,800 |
9 Apr 2020 | USD | 5.67 | 5.8 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 4,064,000 |
8 Apr 2020 | USD | 5.7 | 5.7 | 5.59 | 5.62 | 5.62 | +0.02 (+0.36%) | 1,723,300 |
7 Apr 2020 | USD | 5.72 | 5.72 | 5.51 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,071,500 |
6 Apr 2020 | USD | 5.5 | 5.59 | 5.45 | 5.58 | 5.58 | +0.16 (+2.95%) | 3,660,000 |
3 Apr 2020 | USD | 5.37 | 5.44 | 5.35 | 5.42 | 5.42 | +0.07 (+1.31%) | 1,715,100 |
2 Apr 2020 | USD | 5.35 | 5.39 | 5.32 | 5.35 | 5.35 | +0.15 (+2.88%) | 2,760,200 |
1 Apr 2020 | USD | 5.21 | 5.24 | 5.15 | 5.2 | 5.2 | -0.03 (-0.57%) | 1,824,900 |
31 Mar 2020 | USD | 5.34 | 5.36 | 5.21 | 5.23 | 5.23 | -0.15 (-2.79%) | 3,103,300 |
30 Mar 2020 | USD | 5.18 | 5.4 | 5.17 | 5.38 | 5.38 | +0.07 (+1.32%) | 2,834,400 |
27 Mar 2020 | USD | 5.37 | 5.42 | 5.3 | 5.31 | 5.31 | -0.07 (-1.30%) | 2,935,500 |
26 Mar 2020 | USD | 5.4 | 5.44 | 5.34 | 5.38 | 5.38 | +0.05 (+0.94%) | 2,351,400 |
25 Mar 2020 | USD | 5.37 | 5.41 | 5.25 | 5.33 | 5.33 | +0.07 (+1.33%) | 3,067,400 |
24 Mar 2020 | USD | 5.3 | 5.39 | 5.13 | 5.26 | 5.26 | +0.36 (+7.35%) | 5,763,500 |
23 Mar 2020 | USD | 4.95 | 5.02 | 4.86 | 4.9 | 4.9 | +0.13 (+2.73%) | 6,368,500 |
20 Mar 2020 | USD | 4.75 | 4.83 | 4.69 | 4.77 | 4.77 | +0.21 (+4.61%) | 3,637,900 |
19 Mar 2020 | USD | 4.75 | 4.75 | 4.45 | 4.56 | 4.56 | -0.06 (-1.30%) | 3,475,100 |
18 Mar 2020 | USD | 4.62 | 4.72 | 4.34 | 4.62 | 4.62 | -0.07 (-1.49%) | 3,975,300 |