Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | USD | 5.49 | 5.68 | 5.38 | 5.68 | 5.68 | +0.175 (+3.18%) | 34,374 |
13 May 2020 | USD | 5.49 | 5.55 | 5.45 | 5.5048 | 5.5048 | -0.055 (-0.99%) | 53,453 |
12 May 2020 | USD | 5.57 | 5.63 | 5.51 | 5.56 | 5.56 | -0.1 (-1.77%) | 225,610 |
11 May 2020 | USD | 5.67 | 5.6837 | 5.55 | 5.66 | 5.66 | +0.14 (+2.54%) | 59,158 |
8 May 2020 | USD | 5.47 | 5.54 | 5.47 | 5.52 | 5.52 | +0.03 (+0.55%) | 33,104 |
7 May 2020 | USD | 5.53 | 5.53 | 5.38 | 5.49 | 5.49 | +0.17 (+3.20%) | 274,391 |
6 May 2020 | USD | 5.38 | 5.38 | 5.31 | 5.32 | 5.32 | -0.035 (-0.65%) | 44,783 |
5 May 2020 | USD | 5.365 | 5.4 | 5.335 | 5.355 | 5.355 | +0.045 (+0.85%) | 16,540 |
4 May 2020 | USD | 5.32 | 5.4 | 5.225 | 5.31 | 5.31 | -0.32 (-5.68%) | 117,291 |
1 May 2020 | USD | 5.53 | 5.68 | 5.48 | 5.63 | 5.63 | +0.024 (+0.43%) | 28,692 |
30 Apr 2020 | USD | 5.68 | 5.75 | 5.55 | 5.606 | 5.606 | -0.074 (-1.30%) | 156,864 |
29 Apr 2020 | USD | 5.58 | 5.72 | 5.58 | 5.68 | 5.68 | +0.26 (+4.80%) | 23,418 |
28 Apr 2020 | USD | 5.5 | 5.5 | 5.42 | 5.42 | 5.42 | -0.01 (-0.18%) | 125,518 |
27 Apr 2020 | USD | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | +0.21 (+4.02%) | 65,271 |
24 Apr 2020 | USD | 5.24 | 5.24 | 5.13 | 5.22 | 5.22 | +0.12 (+2.35%) | 27,039 |
23 Apr 2020 | USD | 5.2 | 5.24 | 5.1 | 5.1 | 5.1 | +0.043 (+0.85%) | 39,728 |
22 Apr 2020 | USD | 5.05 | 5.14 | 4.99 | 5.057 | 5.057 | +0.037 (+0.74%) | 81,773 |
21 Apr 2020 | USD | 5.01 | 5.08 | 4.96 | 5.02 | 5.02 | -0.02 (-0.40%) | 108,790 |
20 Apr 2020 | USD | 5.12 | 5.13 | 5.04 | 5.04 | 5.04 | -0.14 (-2.70%) | 73,813 |
17 Apr 2020 | USD | 5.1 | 5.18 | 5.09 | 5.18 | 5.18 | +0.29 (+5.93%) | 39,520 |
16 Apr 2020 | USD | 4.98 | 4.98 | 4.84 | 4.89 | 4.89 | -0.11 (-2.20%) | 42,502 |
15 Apr 2020 | USD | 5.03 | 5.05 | 4.975 | 5 | 5 | -0.39 (-7.24%) | 68,138 |
14 Apr 2020 | USD | 5.317 | 5.48 | 5.29 | 5.39 | 5.39 | +0.1 (+1.89%) | 298,338 |
13 Apr 2020 | USD | 5.51 | 5.51 | 5.22 | 5.29 | 5.29 | -0.065 (-1.21%) | 32,182 |
9 Apr 2020 | USD | 5.22 | 5.41 | 5.19 | 5.355 | 5.355 | +0.218 (+4.24%) | 43,439 |
8 Apr 2020 | USD | 5.25 | 5.27 | 5.1 | 5.137 | 5.137 | -0.073 (-1.40%) | 92,251 |
7 Apr 2020 | USD | 5.44 | 5.44 | 5.15 | 5.21 | 5.21 | +0.13 (+2.56%) | 180,280 |
6 Apr 2020 | USD | 5.09 | 5.13 | 5.03 | 5.08 | 5.08 | +0.37 (+7.86%) | 193,721 |
3 Apr 2020 | USD | 4.71 | 4.71 | 4.65 | 4.71 | 4.71 | -0.28 (-5.61%) | 136,709 |
2 Apr 2020 | USD | 4.88 | 5.01 | 4.88 | 4.99 | 4.99 | +0.23 (+4.83%) | 114,772 |