Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | USD | 8.146 | 8.265 | 8.146 | 8.196 | 8.196 | +0.025 (+0.31%) | 1,850,907 |
3 Jun 2020 | USD | 8.09 | 8.186 | 8.09 | 8.171 | 8.171 | +0.071 (+0.88%) | 1,192,358 |
2 Jun 2020 | USD | 8.15 | 8.296 | 8.09 | 8.1 | 8.1 | +0.061 (+0.76%) | 1,337,511 |
1 Jun 2020 | USD | 7.803 | 8.054 | 7.803 | 8.039 | 8.039 | +0.142 (+1.80%) | 2,742,047 |
31 May 2020 | USD | 7.98 | 7.98 | 7.796 | 7.897 | 7.897 | +0.137 (+1.77%) | 1,027,167 |
29 May 2020 | USD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
28 May 2020 | USD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
27 May 2020 | USD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
26 May 2020 | USD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
22 May 2020 | USD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 0 |
21 May 2020 | USD | 7.85 | 7.863 | 7.742 | 7.76 | 7.76 | -0.14 (-1.77%) | 7,584,516 |
20 May 2020 | USD | 7.9 | 7.99 | 7.81 | 7.9 | 7.9 | +0.096 (+1.23%) | 953,181 |
19 May 2020 | USD | 7.815 | 7.9 | 7.804 | 7.804 | 7.804 | +0.005 (+0.06%) | 1,264,628 |
18 May 2020 | USD | 7.852 | 7.945 | 7.765 | 7.799 | 7.799 | -0.053 (-0.67%) | 1,098,616 |
17 May 2020 | USD | 7.901 | 7.956 | 7.851 | 7.852 | 7.852 | -0.009 (-0.11%) | 99,586 |
15 May 2020 | USD | 7.861 | 7.861 | 7.861 | 7.861 | 7.861 | 0.0 (0.0%) | 0 |
14 May 2020 | USD | 8.021 | 8.021 | 7.85 | 7.861 | 7.861 | -0.16 (-1.99%) | 781,186 |
13 May 2020 | USD | 8.048 | 8.088 | 8.01 | 8.021 | 8.021 | 0.0 (0.0%) | 441,645 |
12 May 2020 | USD | 8.07 | 8.078 | 8.003 | 8.021 | 8.021 | -0.019 (-0.24%) | 555,074 |
11 May 2020 | USD | 8.11 | 8.11 | 8.04 | 8.04 | 8.04 | -0.071 (-0.88%) | 324,699 |
10 May 2020 | USD | 8.027 | 8.179 | 8.026 | 8.111 | 8.111 | +0.087 (+1.08%) | 178,753 |
8 May 2020 | USD | 8.024 | 8.024 | 8.024 | 8.024 | 8.024 | 0.0 (0.0%) | 0 |
7 May 2020 | USD | 8.029 | 8.039 | 7.99 | 8.024 | 8.024 | +0.052 (+0.65%) | 725,753 |
6 May 2020 | USD | 8.02 | 8.021 | 7.965 | 7.972 | 7.972 | -0.068 (-0.85%) | 580,819 |
5 May 2020 | USD | 8.044 | 8.051 | 8.006 | 8.04 | 8.04 | +0.036 (+0.45%) | 565,106 |
4 May 2020 | USD | 8.021 | 8.05 | 7.858 | 8.004 | 8.004 | -0.017 (-0.21%) | 681,900 |
3 May 2020 | USD | 8.14 | 8.146 | 8.02 | 8.021 | 8.021 | +0.001 (+0.01%) | 358,283 |
1 May 2020 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 8.13 | 8.197 | 8.02 | 8.02 | 8.02 | -0.104 (-1.28%) | 385,253 |
29 Apr 2020 | USD | 8.079 | 8.15 | 8.065 | 8.124 | 8.124 | +0.044 (+0.54%) | 599,550 |