Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 4.99 | 5.08 | 4.82 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,186,883 |
1 May 2020 | USD | 5.2 | 5.2174 | 4.97 | 5.02 | 5.02 | -0.33 (-6.17%) | 1,284,351 |
30 Apr 2020 | USD | 5.55 | 5.63 | 5.27 | 5.35 | 5.35 | -0.24 (-4.29%) | 2,136,482 |
29 Apr 2020 | USD | 5.5 | 5.63 | 5.46 | 5.59 | 5.59 | +0.27 (+5.08%) | 1,059,277 |
28 Apr 2020 | USD | 5.35 | 5.38 | 5.105 | 5.32 | 5.32 | +0.13 (+2.50%) | 1,695,281 |
27 Apr 2020 | USD | 5.17 | 5.22 | 5.03 | 5.19 | 5.19 | +0.16 (+3.18%) | 1,708,174 |
24 Apr 2020 | USD | 5.14 | 5.14 | 4.985 | 5.03 | 5.03 | -0.07 (-1.37%) | 1,644,805 |
23 Apr 2020 | USD | 4.97 | 5.16 | 4.93 | 5.1 | 5.1 | 0.0 (0.0%) | 1,791,857 |
22 Apr 2020 | USD | 5.16 | 5.275 | 4.99 | 5.1 | 5.1 | -0.14 (-2.67%) | 1,360,798 |
21 Apr 2020 | USD | 5.5 | 5.63 | 5.21 | 5.24 | 5.24 | -0.39 (-6.93%) | 1,927,840 |
20 Apr 2020 | USD | 5.7 | 5.84 | 5.54 | 5.63 | 5.63 | -0.07 (-1.23%) | 1,260,649 |
17 Apr 2020 | USD | 5.59 | 5.74 | 5.51 | 5.7 | 5.7 | +0.28 (+5.17%) | 1,302,239 |
16 Apr 2020 | USD | 5.43 | 5.55 | 5.27 | 5.42 | 5.42 | +0.02 (+0.37%) | 936,160 |
15 Apr 2020 | USD | 5.66 | 5.86 | 5.22 | 5.4 | 5.4 | -0.52 (-8.78%) | 1,790,063 |
14 Apr 2020 | USD | 5.67 | 5.949 | 5.61 | 5.92 | 5.92 | +0.37 (+6.67%) | 1,886,075 |
13 Apr 2020 | USD | 5.55 | 5.555 | 5.29 | 5.55 | 5.55 | 0.0 (0.0%) | 1,149,700 |
9 Apr 2020 | USD | 5.41 | 5.61 | 5.16 | 5.55 | 5.55 | +0.31 (+5.92%) | 1,837,014 |
8 Apr 2020 | USD | 5.38 | 5.39 | 5.11 | 5.24 | 5.24 | -0.02 (-0.38%) | 2,652,246 |
7 Apr 2020 | USD | 5.4 | 5.64 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 2,467,751 |
6 Apr 2020 | USD | 5.05 | 5.325 | 4.95 | 5.25 | 5.25 | +0.42 (+8.70%) | 1,044,100 |
3 Apr 2020 | USD | 5.11 | 5.23 | 4.65 | 4.83 | 4.83 | -0.36 (-6.94%) | 1,788,873 |
2 Apr 2020 | USD | 5.29 | 5.74 | 5.15 | 5.19 | 5.19 | -0.19 (-3.53%) | 776,556 |
1 Apr 2020 | USD | 5.45 | 5.55 | 5.1701 | 5.38 | 5.38 | -0.42 (-7.24%) | 1,385,200 |
31 Mar 2020 | USD | 5.53 | 6.03 | 5.48 | 5.8 | 5.8 | +0.29 (+5.26%) | 2,115,356 |
30 Mar 2020 | USD | 5.32 | 5.56 | 5.32 | 5.51 | 5.51 | +0.07 (+1.29%) | 1,557,273 |
27 Mar 2020 | USD | 6.11 | 6.11 | 5.39 | 5.44 | 5.44 | -0.95 (-14.87%) | 1,233,789 |
26 Mar 2020 | USD | 6.01 | 6.45 | 6.01 | 6.39 | 6.39 | +0.41 (+6.86%) | 1,728,512 |
25 Mar 2020 | USD | 5.97 | 6.28 | 5.7 | 5.98 | 5.98 | +0.11 (+1.87%) | 2,223,231 |
24 Mar 2020 | USD | 5.45 | 6.1 | 5.37 | 5.87 | 5.87 | +0.89 (+17.87%) | 2,559,251 |
23 Mar 2020 | USD | 5.31 | 5.5899 | 4.905 | 4.98 | 4.98 | -0.5 (-9.12%) | 1,702,036 |