Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 6.24 | 6.58 | 6.16 | 6.34 | 6.34 | +0.22 (+3.59%) | 308,100 |
6 May 2020 | USD | 6.49 | 6.64 | 6.042 | 6.12 | 6.12 | -0.32 (-4.97%) | 845,800 |
5 May 2020 | USD | 6.85 | 6.95 | 6.34 | 6.44 | 6.44 | -0.11 (-1.68%) | 507,400 |
4 May 2020 | USD | 6.47 | 6.57 | 6.13 | 6.55 | 6.55 | +0.06 (+0.92%) | 429,000 |
1 May 2020 | USD | 7.2 | 7.61 | 6.32 | 6.49 | 6.49 | -0.35 (-5.12%) | 849,600 |
30 Apr 2020 | USD | 7.25 | 7.25 | 6.61 | 6.84 | 6.84 | -0.34 (-4.74%) | 514,200 |
29 Apr 2020 | USD | 6.84 | 7.34 | 6.83 | 7.18 | 7.18 | +0.7 (+10.80%) | 509,300 |
28 Apr 2020 | USD | 6.29 | 6.52 | 6.13 | 6.48 | 6.48 | +0.38 (+6.23%) | 314,600 |
27 Apr 2020 | USD | 6.01 | 6.21 | 5.72 | 6.1 | 6.1 | +0.1 (+1.67%) | 402,000 |
24 Apr 2020 | USD | 6.2 | 6.33 | 5.76 | 6 | 6 | -0.06 (-0.99%) | 300,900 |
23 Apr 2020 | USD | 5.85 | 6.18 | 5.67 | 6.06 | 6.06 | +0.5 (+8.99%) | 735,400 |
22 Apr 2020 | USD | 5.75 | 5.89 | 5.43 | 5.56 | 5.56 | +0.02 (+0.36%) | 548,900 |
21 Apr 2020 | USD | 5.33 | 5.64 | 5.11 | 5.54 | 5.54 | +0.14 (+2.59%) | 400,200 |
20 Apr 2020 | USD | 5.31 | 5.94 | 5.21 | 5.4 | 5.4 | -0.1 (-1.82%) | 849,600 |
17 Apr 2020 | USD | 5.49 | 5.74 | 5.315 | 5.5 | 5.5 | +0.11 (+2.04%) | 872,900 |
16 Apr 2020 | USD | 5.41 | 5.477 | 5.19 | 5.39 | 5.39 | -0.08 (-1.46%) | 295,800 |
15 Apr 2020 | USD | 5.47 | 5.67 | 5.17 | 5.47 | 5.47 | -0.59 (-9.74%) | 390,700 |
14 Apr 2020 | USD | 6.21 | 6.33 | 5.85 | 6.06 | 6.06 | -0.11 (-1.78%) | 287,800 |
13 Apr 2020 | USD | 6.3 | 6.378 | 5.78 | 6.17 | 6.17 | +0.26 (+4.40%) | 375,500 |
9 Apr 2020 | USD | 5.75 | 6.3 | 5.61 | 5.91 | 5.91 | +0.24 (+4.23%) | 1,226,400 |
8 Apr 2020 | USD | 5.37 | 5.67 | 5.24 | 5.67 | 5.67 | +0.38 (+7.18%) | 669,900 |
7 Apr 2020 | USD | 5.41 | 5.61 | 5.135 | 5.29 | 5.29 | +0.12 (+2.32%) | 749,600 |
6 Apr 2020 | USD | 5.54 | 5.54 | 5.01 | 5.17 | 5.17 | -0.15 (-2.82%) | 748,600 |
3 Apr 2020 | USD | 5.5 | 5.54 | 5.085 | 5.32 | 5.32 | -0.05 (-0.93%) | 952,700 |
2 Apr 2020 | USD | 5.07 | 5.6 | 5.04 | 5.37 | 5.37 | +0.45 (+9.15%) | 628,800 |
1 Apr 2020 | USD | 5.06 | 5.24 | 4.81 | 4.92 | 4.92 | -0.33 (-6.29%) | 758,900 |
31 Mar 2020 | USD | 5.37 | 5.58 | 5.09 | 5.25 | 5.25 | 0.0 (0.0%) | 672,500 |
30 Mar 2020 | USD | 5.44 | 5.64 | 5.14 | 5.25 | 5.25 | -0.23 (-4.20%) | 587,100 |
27 Mar 2020 | USD | 5.21 | 5.77 | 5.12 | 5.48 | 5.48 | -0.13 (-2.32%) | 429,800 |
26 Mar 2020 | USD | 5.52 | 5.74 | 5.08 | 5.61 | 5.61 | +0.26 (+4.86%) | 605,400 |