Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | USD | 6.07 | 6.4 | 5.5 | 6.11 | 6.11 | -0.26 (-4.08%) | 1,468,900 |
13 May 2020 | USD | 6.52 | 6.59 | 5.9 | 6.37 | 6.37 | -0.21 (-3.19%) | 1,283,300 |
12 May 2020 | USD | 7.01 | 7.32 | 6.53 | 6.58 | 6.58 | -0.32 (-4.64%) | 1,674,800 |
11 May 2020 | USD | 6.39 | 7.19 | 6.01 | 6.9 | 6.9 | +0.33 (+5.02%) | 1,768,800 |
8 May 2020 | USD | 7.19 | 7.19 | 6.07 | 6.57 | 6.57 | +0.78 (+13.47%) | 4,025,700 |
7 May 2020 | USD | 5.38 | 6.18 | 5.2 | 5.79 | 5.79 | +0.61 (+11.78%) | 1,019,500 |
6 May 2020 | USD | 5.8 | 5.843 | 5.14 | 5.18 | 5.18 | -0.545 (-9.52%) | 952,700 |
5 May 2020 | USD | 6.4 | 6.87 | 5.53 | 5.725 | 5.725 | -0.185 (-3.13%) | 1,641,100 |
4 May 2020 | USD | 5.67 | 6.17 | 5.35 | 5.91 | 5.91 | -0.06 (-1.01%) | 1,310,300 |
1 May 2020 | USD | 6.19 | 6.28 | 5.75 | 5.97 | 5.97 | -0.32 (-5.09%) | 1,211,300 |
30 Apr 2020 | USD | 7.28 | 7.31 | 6.13 | 6.29 | 6.29 | -1.62 (-20.48%) | 2,797,900 |
29 Apr 2020 | USD | 4.59 | 7.91 | 4.55 | 7.91 | 7.91 | +3.5 (+79.37%) | 3,349,500 |
28 Apr 2020 | USD | 4.39 | 4.6 | 4.07 | 4.41 | 4.41 | +0.15 (+3.52%) | 717,500 |
27 Apr 2020 | USD | 3.93 | 4.26 | 3.81 | 4.26 | 4.26 | -0.01 (-0.23%) | 780,300 |
24 Apr 2020 | USD | 4.48 | 4.69 | 3.87 | 4.27 | 4.27 | -0.04 (-0.93%) | 1,176,600 |
23 Apr 2020 | USD | 4.1 | 4.7 | 3.92 | 4.31 | 4.31 | +0.43 (+11.08%) | 1,949,600 |
22 Apr 2020 | USD | 3.46 | 3.974 | 3.412 | 3.88 | 3.88 | +0.67 (+20.87%) | 1,454,000 |
21 Apr 2020 | USD | 3.23 | 3.33 | 3 | 3.21 | 3.21 | -0.22 (-6.41%) | 1,180,700 |
20 Apr 2020 | USD | 3.68 | 3.8 | 3.3 | 3.43 | 3.43 | -0.57 (-14.25%) | 1,520,800 |
17 Apr 2020 | USD | 4.16 | 4.29 | 3.9 | 4 | 4 | +0.09 (+2.30%) | 1,251,500 |
16 Apr 2020 | USD | 4.3 | 4.37 | 3.85 | 3.91 | 3.91 | -0.4 (-9.28%) | 717,300 |
15 Apr 2020 | USD | 4.65 | 4.687 | 3.92 | 4.31 | 4.31 | -0.75 (-14.82%) | 1,512,100 |
14 Apr 2020 | USD | 4.15 | 5.1 | 4.07 | 5.06 | 5.06 | +1.1 (+27.78%) | 2,492,600 |
13 Apr 2020 | USD | 3.59 | 4.15 | 3.25 | 3.96 | 3.96 | +0.82 (+26.11%) | 2,252,200 |
9 Apr 2020 | USD | 3.69 | 4.25 | 3.11 | 3.14 | 3.14 | -0.22 (-6.55%) | 1,725,400 |
8 Apr 2020 | USD | 3.06 | 3.38 | 2.98 | 3.36 | 3.36 | +0.44 (+15.07%) | 742,900 |
7 Apr 2020 | USD | 3.15 | 3.5 | 2.81 | 2.92 | 2.92 | -0.07 (-2.34%) | 1,014,400 |
6 Apr 2020 | USD | 3.15 | 3.15 | 2.87 | 2.99 | 2.99 | -0.02 (-0.66%) | 621,100 |
3 Apr 2020 | USD | 3.16 | 3.37 | 2.611 | 3.01 | 3.01 | +0.06 (+2.03%) | 1,128,500 |
2 Apr 2020 | USD | 2.99 | 3.82 | 2.55 | 2.95 | 2.95 | +0.69 (+30.53%) | 1,973,000 |