Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 6.94 | 7.03 | 6.65 | 6.68 | 20.04 | -0.2 (-2.91%) | 1,056,375 |
5 May 2020 | USD | 6.96 | 7.115 | 6.8135 | 6.88 | 20.64 | -0.02 (-0.29%) | 445,674 |
4 May 2020 | USD | 6.89 | 6.92 | 6.7 | 6.9 | 20.7 | -0.07 (-1.00%) | 457,650 |
1 May 2020 | USD | 7.05 | 7.06 | 6.825 | 6.97 | 20.91 | -0.33 (-4.52%) | 434,837 |
30 Apr 2020 | USD | 7.57 | 7.58 | 7.17 | 7.3 | 21.9 | -0.27 (-3.57%) | 524,967 |
29 Apr 2020 | USD | 7.33 | 7.79 | 7.29 | 7.57 | 22.71 | +0.53 (+7.53%) | 853,314 |
28 Apr 2020 | USD | 6.89 | 7.16 | 6.81 | 7.04 | 21.12 | +0.38 (+5.71%) | 592,496 |
27 Apr 2020 | USD | 6.47 | 6.76 | 6.3701 | 6.66 | 19.98 | +0.19 (+2.94%) | 778,165 |
24 Apr 2020 | USD | 6.6 | 6.6 | 6.25 | 6.47 | 19.41 | -0.03 (-0.46%) | 564,464 |
23 Apr 2020 | USD | 6.57 | 6.76 | 6.49 | 6.5 | 19.5 | -0.06 (-0.91%) | 697,090 |
22 Apr 2020 | USD | 6.72 | 6.78 | 6.43 | 6.56 | 19.68 | -0.07 (-1.06%) | 567,193 |
21 Apr 2020 | USD | 6.45 | 6.63 | 6.35 | 6.63 | 19.89 | +0.08 (+1.22%) | 249,447 |
20 Apr 2020 | USD | 6.76 | 6.8 | 6.5 | 6.55 | 19.65 | -0.34 (-4.93%) | 654,865 |
17 Apr 2020 | USD | 6.8 | 7.04 | 6.721 | 6.89 | 20.67 | +0.39 (+6%) | 649,620 |
16 Apr 2020 | USD | 6.76 | 6.8 | 6.44 | 6.5 | 19.5 | -0.25 (-3.70%) | 441,247 |
15 Apr 2020 | USD | 6.9 | 6.94 | 6.64 | 6.75 | 20.25 | -0.4 (-5.59%) | 517,127 |
14 Apr 2020 | USD | 7.4 | 7.56 | 7.045 | 7.15 | 21.45 | -0.05 (-0.69%) | 775,451 |
13 Apr 2020 | USD | 7.53 | 7.53 | 6.9 | 7.2 | 21.6 | -0.17 (-2.31%) | 1,285,881 |
9 Apr 2020 | USD | 6.99 | 7.92 | 6.98 | 7.37 | 22.11 | +0.69 (+10.33%) | 1,504,624 |
8 Apr 2020 | USD | 6.34 | 6.76 | 6.31 | 6.68 | 20.04 | +0.68 (+11.33%) | 720,048 |
7 Apr 2020 | USD | 6 | 6.46 | 5.9 | 6 | 18 | +0.37 (+6.57%) | 1,563,915 |
6 Apr 2020 | USD | 5.47 | 5.95 | 5.47 | 5.63 | 16.89 | +0.52 (+10.18%) | 1,116,350 |
3 Apr 2020 | USD | 5.57 | 5.57 | 4.9 | 5.11 | 15.33 | -0.5 (-8.91%) | 777,256 |
2 Apr 2020 | USD | 5.9 | 5.98 | 5.56 | 5.61 | 16.83 | -0.25 (-4.27%) | 701,189 |
1 Apr 2020 | USD | 6.27 | 6.3 | 5.8 | 5.86 | 17.58 | -0.71 (-10.81%) | 615,070 |
31 Mar 2020 | USD | 6.8 | 6.87 | 6.45 | 6.57 | 19.71 | -0.2 (-2.95%) | 586,026 |
30 Mar 2020 | USD | 7.35 | 7.35 | 6.5 | 6.77 | 20.31 | -0.58 (-7.89%) | 684,921 |
27 Mar 2020 | USD | 7.51 | 7.62 | 7.115 | 7.35 | 22.05 | -0.19 (-2.52%) | 819,409 |
26 Mar 2020 | USD | 6.57 | 8.215 | 6.5 | 7.54 | 22.62 | +1.23 (+19.49%) | 1,679,751 |
25 Mar 2020 | USD | 5.69 | 6.595 | 5.64 | 6.31 | 18.93 | +0.9 (+16.64%) | 1,623,749 |