Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 4.53 | 4.63 | 4.36 | 4.6 | 4.6 | +0.05 (+1.10%) | 1,502,000 |
26 May 2020 | USD | 4.91 | 5.11 | 4.51 | 4.55 | 4.55 | -0.29 (-5.99%) | 4,286,000 |
22 May 2020 | USD | 5.02 | 5.15 | 4.82 | 4.84 | 4.84 | -0.29 (-5.65%) | 3,599,000 |
21 May 2020 | USD | 5.2 | 5.33 | 5.06 | 5.13 | 5.13 | -0.26 (-4.82%) | 3,066,900 |
20 May 2020 | USD | 5.07 | 5.43 | 4.79 | 5.39 | 5.39 | +0.34 (+6.73%) | 4,380,300 |
19 May 2020 | USD | 5.38 | 5.5 | 4.91 | 5.05 | 5.05 | -0.29 (-5.43%) | 6,219,900 |
18 May 2020 | USD | 4.63 | 5.34 | 4.63 | 5.34 | 5.34 | +0.74 (+16.09%) | 8,226,000 |
15 May 2020 | USD | 4.59 | 4.76 | 4.51 | 4.6 | 4.6 | +0.1 (+2.22%) | 1,050,000 |
14 May 2020 | USD | 4.5 | 4.59 | 4.42 | 4.5 | 4.5 | -0.04 (-0.88%) | 581,000 |
13 May 2020 | USD | 4.6 | 4.6 | 4.37 | 4.54 | 4.54 | -0.01 (-0.22%) | 1,208,000 |
12 May 2020 | USD | 4.7 | 4.75 | 4.4 | 4.55 | 4.55 | -0.04 (-0.87%) | 2,273,000 |
11 May 2020 | USD | 4.3 | 4.6 | 4.27 | 4.59 | 4.59 | +0.39 (+9.29%) | 3,533,000 |
8 May 2020 | USD | 4.22 | 4.3 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 730,000 |
7 May 2020 | USD | 4.29 | 4.3 | 4.19 | 4.21 | 4.21 | -0.13 (-3.00%) | 592,000 |
6 May 2020 | USD | 4.45 | 4.55 | 4.2 | 4.34 | 4.34 | -0.06 (-1.36%) | 1,031,000 |
5 May 2020 | USD | 4.31 | 4.4 | 4.27 | 4.4 | 4.4 | +0.18 (+4.27%) | 1,379,000 |
4 May 2020 | USD | 4.35 | 4.35 | 4.15 | 4.22 | 4.22 | -0.13 (-2.99%) | 1,205,000 |
1 May 2020 | USD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 4.32 | 4.48 | 4.32 | 4.35 | 4.35 | +0.03 (+0.69%) | 884,000 |
29 Apr 2020 | USD | 4.27 | 4.39 | 4.18 | 4.32 | 4.32 | +0.07 (+1.65%) | 1,103,000 |
28 Apr 2020 | USD | 4.22 | 4.34 | 4.21 | 4.25 | 4.25 | +0.05 (+1.19%) | 538,000 |
27 Apr 2020 | USD | 4.35 | 4.38 | 4.12 | 4.2 | 4.2 | -0.26 (-5.83%) | 1,857,000 |
24 Apr 2020 | USD | 4.52 | 4.74 | 4.31 | 4.46 | 4.46 | 0.0 (0.0%) | 1,242,000 |
23 Apr 2020 | USD | 4.45 | 4.59 | 4.42 | 4.46 | 4.46 | +0.07 (+1.59%) | 1,819,000 |
22 Apr 2020 | USD | 4.4 | 4.4 | 4.21 | 4.39 | 4.39 | -0.11 (-2.44%) | 1,399,000 |
21 Apr 2020 | USD | 4.21 | 4.59 | 4.07 | 4.5 | 4.5 | -0.31 (-6.44%) | 5,761,000 |
20 Apr 2020 | USD | 4.2 | 4.89 | 4.18 | 4.81 | 4.81 | +0.63 (+15.07%) | 4,841,000 |
17 Apr 2020 | USD | 4.15 | 4.24 | 4.09 | 4.18 | 4.18 | +0.09 (+2.20%) | 1,380,000 |
16 Apr 2020 | USD | 4.44 | 4.44 | 4 | 4.09 | 4.09 | -0.21 (-4.88%) | 1,715,000 |
15 Apr 2020 | USD | 4.54 | 4.61 | 4.12 | 4.3 | 4.3 | 0.0 (0.0%) | 3,570,000 |