Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2020 | USD | 5.56 | 5.8585 | 5.535 | 5.72 | 5.72 | +0.19 (+3.44%) | 60,342 |
9 Jun 2020 | USD | 6.13 | 6.15 | 5.39 | 5.53 | 5.53 | -0.56 (-9.20%) | 123,971 |
8 Jun 2020 | USD | 5.88 | 6.215 | 5.65 | 6.09 | 6.09 | +0.55 (+9.93%) | 149,822 |
5 Jun 2020 | USD | 5.79 | 6.065 | 5.53 | 5.54 | 5.54 | -0.13 (-2.29%) | 99,168 |
4 Jun 2020 | USD | 5.58 | 5.78 | 5.52 | 5.67 | 5.67 | +0.07 (+1.25%) | 87,198 |
3 Jun 2020 | USD | 5.45 | 5.68 | 5.415 | 5.6 | 5.6 | +0.26 (+4.87%) | 88,395 |
2 Jun 2020 | USD | 5.08 | 5.5 | 5.03 | 5.34 | 5.34 | +0.17 (+3.29%) | 123,199 |
1 Jun 2020 | USD | 5.3 | 5.5 | 5.095 | 5.17 | 5.17 | -0.15 (-2.82%) | 235,105 |
29 May 2020 | USD | 4.99 | 5.64 | 4.875 | 5.32 | 5.32 | +0.4 (+8.13%) | 359,386 |
28 May 2020 | USD | 4.87 | 5.1788 | 4.82 | 4.92 | 4.92 | +0.16 (+3.36%) | 207,818 |
27 May 2020 | USD | 4.74 | 4.84 | 4.6001 | 4.76 | 4.76 | +0.11 (+2.37%) | 65,874 |
26 May 2020 | USD | 4.71 | 4.95 | 4.47 | 4.65 | 4.65 | +0.06 (+1.31%) | 126,553 |
22 May 2020 | USD | 4.55 | 4.6144 | 4.36 | 4.59 | 4.59 | +0.06 (+1.32%) | 89,261 |
21 May 2020 | USD | 4.66 | 4.7 | 4.36 | 4.53 | 4.53 | -0.13 (-2.79%) | 50,900 |
20 May 2020 | USD | 4.61 | 4.8899 | 4.56 | 4.66 | 4.66 | +0.11 (+2.42%) | 67,371 |
19 May 2020 | USD | 4.71 | 4.77 | 4.47 | 4.55 | 4.55 | -0.09 (-1.94%) | 121,970 |
18 May 2020 | USD | 4.49 | 4.98 | 4.47 | 4.64 | 4.64 | +0.28 (+6.42%) | 125,288 |
15 May 2020 | USD | 4.79 | 4.81 | 4.1172 | 4.36 | 4.36 | -0.45 (-9.36%) | 96,650 |
14 May 2020 | USD | 4.52 | 4.86 | 4.315 | 4.81 | 4.81 | +0.06 (+1.26%) | 80,826 |
13 May 2020 | USD | 6 | 6.15 | 4.5 | 4.75 | 4.75 | -1.69 (-26.24%) | 184,450 |
12 May 2020 | USD | 6.22 | 6.85 | 6.09 | 6.44 | 6.44 | +0.44 (+7.33%) | 95,676 |
11 May 2020 | USD | 6.05 | 6.25 | 5.83 | 6 | 6 | -0.19 (-3.07%) | 41,332 |
8 May 2020 | USD | 6.08 | 6.25 | 5.97 | 6.19 | 6.19 | +0.27 (+4.56%) | 22,572 |
7 May 2020 | USD | 5.6 | 5.98 | 5.6 | 5.92 | 5.92 | +0.32 (+5.71%) | 45,514 |
6 May 2020 | USD | 5.8 | 5.85 | 5.365 | 5.6 | 5.6 | -0.1 (-1.75%) | 74,482 |
5 May 2020 | USD | 5.84 | 6.2 | 5.62 | 5.7 | 5.7 | -0.08 (-1.38%) | 42,387 |
4 May 2020 | USD | 5.69 | 5.85 | 5.3503 | 5.78 | 5.78 | -0.11 (-1.87%) | 32,267 |
1 May 2020 | USD | 6 | 6.21 | 5.66 | 5.89 | 5.89 | -0.27 (-4.38%) | 25,294 |
30 Apr 2020 | USD | 6.41 | 6.44 | 6 | 6.16 | 6.16 | -0.5 (-7.51%) | 33,345 |
29 Apr 2020 | USD | 6.25 | 6.87 | 6.25 | 6.66 | 6.66 | +0.57 (+9.36%) | 40,789 |