Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | USD | 10.45 | 10.68 | 10.13 | 10.58 | 10.58 | +0.28 (+2.72%) | 142,600 |
2 Jun 2020 | USD | 10.26 | 10.4 | 10.05 | 10.3 | 10.3 | +0.15 (+1.48%) | 150,200 |
1 Jun 2020 | USD | 10.28 | 10.44 | 10.045 | 10.15 | 10.15 | -0.16 (-1.55%) | 131,800 |
29 May 2020 | USD | 9.71 | 10.43 | 9.59 | 10.31 | 10.31 | +0.59 (+6.07%) | 230,800 |
28 May 2020 | USD | 9.97 | 10.11 | 9.71 | 9.72 | 9.72 | -0.24 (-2.41%) | 125,500 |
27 May 2020 | USD | 9.97 | 10 | 9.69 | 9.96 | 9.96 | +0.11 (+1.12%) | 155,800 |
26 May 2020 | USD | 9.79 | 10.12 | 9.7 | 9.85 | 9.85 | +0.12 (+1.23%) | 129,984 |
22 May 2020 | USD | 9.4 | 9.8 | 9.36 | 9.73 | 9.73 | +0.27 (+2.85%) | 82,300 |
21 May 2020 | USD | 9.5 | 9.61 | 9.22 | 9.46 | 9.46 | -0.05 (-0.53%) | 70,500 |
20 May 2020 | USD | 9.57 | 9.73 | 9.33 | 9.51 | 9.51 | +0.24 (+2.59%) | 126,000 |
19 May 2020 | USD | 9.16 | 9.47 | 9.16 | 9.27 | 9.27 | +0.02 (+0.22%) | 110,300 |
18 May 2020 | USD | 9.1 | 9.47 | 9.057 | 9.25 | 9.25 | +0.34 (+3.82%) | 146,400 |
15 May 2020 | USD | 8.41 | 9.02 | 8.41 | 8.91 | 8.91 | +0.5 (+5.95%) | 121,000 |
14 May 2020 | USD | 8.16 | 8.775 | 8.07 | 8.41 | 8.41 | +0.15 (+1.82%) | 170,800 |
13 May 2020 | USD | 9.79 | 9.79 | 8.02 | 8.26 | 8.26 | -1.69 (-16.98%) | 394,900 |
12 May 2020 | USD | 10.37 | 10.398 | 9.401 | 9.95 | 9.95 | -0.55 (-5.24%) | 247,000 |
11 May 2020 | USD | 9.97 | 10.6 | 9.66 | 10.5 | 10.5 | +0.31 (+3.04%) | 164,100 |
8 May 2020 | USD | 10.28 | 10.33 | 9.84 | 10.19 | 10.19 | +0.05 (+0.49%) | 96,600 |
7 May 2020 | USD | 9.67 | 10.21 | 9.52 | 10.14 | 10.14 | +0.66 (+6.96%) | 168,165 |
6 May 2020 | USD | 9.57 | 9.753 | 9.425 | 9.48 | 9.48 | -0.1 (-1.04%) | 117,700 |
5 May 2020 | USD | 9.26 | 9.8 | 9.18 | 9.58 | 9.58 | +0.45 (+4.93%) | 163,900 |
4 May 2020 | USD | 9.11 | 9.69 | 8.949 | 9.13 | 9.13 | -0.14 (-1.51%) | 107,200 |
1 May 2020 | USD | 9.4 | 9.49 | 9.01 | 9.27 | 9.27 | -0.35 (-3.64%) | 84,200 |
30 Apr 2020 | USD | 10.65 | 10.79 | 9.59 | 9.62 | 9.62 | -1.06 (-9.93%) | 178,900 |
29 Apr 2020 | USD | 9.99 | 11.1 | 9.79 | 10.68 | 10.68 | +1.03 (+10.67%) | 1,086,900 |
28 Apr 2020 | USD | 9.78 | 9.91 | 9.25 | 9.65 | 9.65 | +0.14 (+1.47%) | 279,000 |
27 Apr 2020 | USD | 9.33 | 9.85 | 9.33 | 9.51 | 9.51 | +0.25 (+2.70%) | 229,500 |
24 Apr 2020 | USD | 9.11 | 9.86 | 9.11 | 9.26 | 9.26 | +0.03 (+0.33%) | 698,100 |
23 Apr 2020 | USD | 9.08 | 9.52 | 8.815 | 9.23 | 9.23 | +0.38 (+4.29%) | 233,100 |
22 Apr 2020 | USD | 8.76 | 9.16 | 8.6 | 8.85 | 8.85 | +0.36 (+4.24%) | 189,200 |