Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 6.14 | 6.18 | 5.88 | 6.06 | 6.06 | +0.16 (+2.71%) | 1,438,432 |
15 Jun 2020 | USD | 5.66 | 5.975 | 5.55 | 5.9 | 5.9 | -0.02 (-0.34%) | 1,516,034 |
12 Jun 2020 | USD | 5.91 | 6.11 | 5.65 | 5.92 | 5.92 | +0.31 (+5.53%) | 1,296,005 |
11 Jun 2020 | USD | 6.01 | 6.025 | 5.58 | 5.61 | 5.61 | -0.7 (-11.09%) | 1,433,394 |
10 Jun 2020 | USD | 6.66 | 6.72 | 6.275 | 6.31 | 6.31 | -0.35 (-5.26%) | 1,213,277 |
9 Jun 2020 | USD | 7.25 | 7.25 | 6.65 | 6.66 | 6.66 | -0.72 (-9.76%) | 1,716,939 |
8 Jun 2020 | USD | 7.05 | 7.42 | 7.01 | 7.38 | 7.38 | +0.42 (+6.03%) | 1,454,913 |
5 Jun 2020 | USD | 6.73 | 7.06 | 6.71 | 6.96 | 6.96 | +0.49 (+7.57%) | 1,851,446 |
4 Jun 2020 | USD | 6.6 | 6.69 | 6.39 | 6.47 | 6.47 | -0.14 (-2.12%) | 1,869,439 |
3 Jun 2020 | USD | 6.3 | 6.69 | 6.3 | 6.61 | 6.61 | +0.35 (+5.59%) | 1,408,721 |
2 Jun 2020 | USD | 6.25 | 6.43 | 6.13 | 6.26 | 6.26 | +0.13 (+2.12%) | 1,208,598 |
1 Jun 2020 | USD | 5.94 | 6.27 | 5.94 | 6.13 | 6.13 | +0.23 (+3.90%) | 1,138,451 |
29 May 2020 | USD | 5.87 | 5.97 | 5.61 | 5.9 | 5.9 | +0.02 (+0.34%) | 2,145,883 |
28 May 2020 | USD | 5.81 | 5.99 | 5.57 | 5.88 | 5.88 | +0.05 (+0.86%) | 1,496,964 |
27 May 2020 | USD | 5.32 | 5.87 | 5.32 | 5.83 | 5.83 | +0.56 (+10.63%) | 1,916,602 |
26 May 2020 | USD | 5.71 | 5.915 | 5.09 | 5.27 | 5.27 | -0.27 (-4.87%) | 3,529,593 |
22 May 2020 | USD | 5.41 | 5.54 | 5.3 | 5.54 | 5.54 | +0.1 (+1.84%) | 822,245 |
21 May 2020 | USD | 5.55 | 5.72 | 5.4 | 5.44 | 5.44 | -0.04 (-0.73%) | 976,271 |
20 May 2020 | USD | 5.42 | 5.535 | 5.3 | 5.48 | 5.48 | +0.17 (+3.20%) | 1,015,587 |
19 May 2020 | USD | 5.66 | 5.66 | 5.31 | 5.31 | 5.31 | -0.29 (-5.18%) | 1,736,837 |
18 May 2020 | USD | 4.96 | 5.6 | 4.9408 | 5.6 | 5.6 | +0.79 (+16.42%) | 2,872,932 |
15 May 2020 | USD | 4.9 | 5.005 | 4.775 | 4.81 | 4.81 | -0.1 (-2.04%) | 985,919 |
14 May 2020 | USD | 5 | 5.012 | 4.73 | 4.91 | 4.91 | -0.18 (-3.54%) | 2,503,090 |
13 May 2020 | USD | 5.36 | 5.43 | 5.04 | 5.09 | 5.09 | -0.29 (-5.39%) | 1,985,602 |
12 May 2020 | USD | 5.4 | 5.53 | 5.37 | 5.38 | 5.38 | +0.08 (+1.51%) | 1,700,051 |
11 May 2020 | USD | 5.14 | 5.31 | 5.06 | 5.3 | 5.3 | +0.07 (+1.34%) | 2,383,992 |
8 May 2020 | USD | 4.99 | 5.29 | 4.925 | 5.23 | 5.23 | +0.39 (+8.06%) | 2,359,087 |
7 May 2020 | USD | 4.85 | 5.05 | 4.83 | 4.84 | 4.84 | +0.03 (+0.62%) | 1,795,422 |
6 May 2020 | USD | 5.02 | 5.02 | 4.73 | 4.81 | 4.81 | -0.2 (-3.99%) | 1,795,622 |
5 May 2020 | USD | 4.96 | 5.29 | 4.94 | 5.01 | 5.01 | -0.05 (-0.99%) | 1,459,036 |