Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 3.67 | 3.68 | 3.53 | 3.57 | 3.57 | -0.13 (-3.51%) | 24,201,000 |
19 May 2020 | USD | 3.83 | 3.86 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 21,654,700 |
18 May 2020 | USD | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | -0.18 (-4.62%) | 20,771,700 |
15 May 2020 | USD | 3.89 | 3.92 | 3.8 | 3.9 | 3.9 | +0.09 (+2.36%) | 21,601,536 |
14 May 2020 | USD | 3.9 | 3.9 | 3.7 | 3.81 | 3.81 | -0.19 (-4.75%) | 27,120,600 |
13 May 2020 | USD | 4.1 | 4.15 | 4 | 4 | 4 | -0.29 (-6.76%) | 21,389,400 |
12 May 2020 | USD | 4.37 | 4.38 | 4.28 | 4.29 | 4.29 | -0.12 (-2.72%) | 7,639,300 |
11 May 2020 | USD | 4.47 | 4.47 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 6,426,600 |
8 May 2020 | USD | 4.55 | 4.6 | 4.22 | 4.41 | 4.41 | +0.01 (+0.23%) | 27,158,100 |
7 May 2020 | USD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
6 May 2020 | USD | 4.2 | 5.04 | 4.15 | 4.4 | 4.4 | -1.51 (-25.55%) | 48,790,700 |
5 May 2020 | USD | 5.95 | 5.99 | 5.89 | 5.91 | 5.91 | -0.04 (-0.67%) | 9,004,100 |
4 May 2020 | USD | 6 | 6 | 5.93 | 5.95 | 5.95 | -0.16 (-2.62%) | 8,310,900 |
1 May 2020 | USD | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 6.04 | 6.14 | 6.04 | 6.11 | 6.11 | +0.02 (+0.33%) | 7,455,200 |
29 Apr 2020 | USD | 6.03 | 6.09 | 6.02 | 6.09 | 6.09 | +0.08 (+1.33%) | 3,410,600 |
28 Apr 2020 | USD | 6.09 | 6.09 | 5.95 | 6.01 | 6.01 | -0.08 (-1.31%) | 3,946,500 |
27 Apr 2020 | USD | 6.1 | 6.12 | 6.05 | 6.09 | 6.09 | +0.05 (+0.83%) | 1,871,700 |
24 Apr 2020 | USD | 6.12 | 6.12 | 6.03 | 6.04 | 6.04 | -0.1 (-1.63%) | 1,925,000 |
23 Apr 2020 | USD | 6.06 | 6.14 | 6 | 6.14 | 6.14 | +0.08 (+1.32%) | 3,458,500 |
22 Apr 2020 | USD | 6.01 | 6.1 | 5.88 | 6.06 | 6.06 | +0.05 (+0.83%) | 4,041,200 |
21 Apr 2020 | USD | 6.15 | 6.2 | 6.01 | 6.01 | 6.01 | -0.22 (-3.53%) | 3,992,700 |
20 Apr 2020 | USD | 6.29 | 6.3 | 6.18 | 6.23 | 6.23 | 0.0 (0.0%) | 1,579,800 |
17 Apr 2020 | USD | 6.35 | 6.35 | 6.2 | 6.23 | 6.23 | +0.08 (+1.30%) | 2,285,700 |
16 Apr 2020 | USD | 6.11 | 6.17 | 6.05 | 6.15 | 6.15 | -0.02 (-0.32%) | 2,478,300 |
15 Apr 2020 | USD | 6.36 | 6.45 | 6.15 | 6.17 | 6.17 | -0.08 (-1.28%) | 3,951,200 |
14 Apr 2020 | USD | 6.13 | 6.25 | 6.11 | 6.25 | 6.25 | +0.12 (+1.96%) | 2,879,600 |
13 Apr 2020 | USD | 6.12 | 6.13 | 5.99 | 6.13 | 6.13 | 0.0 (0.0%) | 2,712,200 |
9 Apr 2020 | USD | 6.08 | 6.15 | 6.04 | 6.13 | 6.13 | +0.15 (+2.51%) | 2,512,600 |
8 Apr 2020 | USD | 5.91 | 6.03 | 5.87 | 5.98 | 5.98 | -0.05 (-0.83%) | 2,903,000 |