Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 5.33 | 5.3499 | 4.89 | 4.91 | 24.55 | -0.39 (-7.36%) | 13,028,416 |
11 May 2020 | USD | 5.38 | 5.43 | 5.215 | 5.3 | 26.5 | -0.18 (-3.28%) | 8,221,048 |
8 May 2020 | USD | 5.4 | 5.5 | 5.345 | 5.48 | 27.4 | +0.21 (+3.98%) | 4,785,342 |
7 May 2020 | USD | 5.22 | 5.39 | 5.2 | 5.27 | 26.35 | +0.16 (+3.13%) | 8,554,408 |
6 May 2020 | USD | 5.3 | 5.33 | 5.091 | 5.11 | 25.55 | -0.16 (-3.04%) | 6,877,479 |
5 May 2020 | USD | 5.29 | 5.445 | 5.26 | 5.27 | 26.35 | +0.11 (+2.13%) | 10,838,314 |
4 May 2020 | USD | 5.13 | 5.225 | 5.04 | 5.16 | 25.8 | -0.13 (-2.46%) | 11,914,308 |
1 May 2020 | USD | 5.26 | 5.32 | 5.12 | 5.29 | 26.45 | -0.19 (-3.47%) | 6,561,654 |
30 Apr 2020 | USD | 5.61 | 5.61 | 5.4 | 5.48 | 27.4 | -0.23 (-4.03%) | 10,817,033 |
29 Apr 2020 | USD | 5.47 | 5.8 | 5.4 | 5.71 | 28.55 | +0.48 (+9.18%) | 12,760,705 |
28 Apr 2020 | USD | 5.25 | 5.41 | 5.05 | 5.23 | 26.15 | +0.2 (+3.98%) | 18,401,466 |
27 Apr 2020 | USD | 4.75 | 5.145 | 4.6699 | 5.03 | 25.15 | +0.35 (+7.48%) | 21,543,315 |
24 Apr 2020 | USD | 4.57 | 4.795 | 4.57 | 4.68 | 23.4 | +0.12 (+2.63%) | 30,193,498 |
23 Apr 2020 | USD | 4.77 | 4.87 | 4.55 | 4.56 | 22.8 | -0.18 (-3.80%) | 26,594,931 |
22 Apr 2020 | USD | 5.07 | 5.095 | 4.73 | 4.74 | 23.7 | -0.19 (-3.85%) | 11,284,066 |
21 Apr 2020 | USD | 4.5 | 4.98 | 4.5 | 4.93 | 24.65 | +0.21 (+4.45%) | 19,804,022 |
20 Apr 2020 | USD | 4.8 | 4.93 | 4.69 | 4.72 | 23.6 | -0.2 (-4.07%) | 18,927,155 |
17 Apr 2020 | USD | 4.88 | 4.98 | 4.74 | 4.92 | 24.6 | +0.25 (+5.35%) | 19,833,481 |
16 Apr 2020 | USD | 5.05 | 5.08 | 4.635 | 4.67 | 23.35 | -0.39 (-7.71%) | 8,033,150 |
15 Apr 2020 | USD | 5.1 | 5.1 | 4.7 | 5.06 | 25.3 | -0.22 (-4.17%) | 11,221,599 |
14 Apr 2020 | USD | 5.42 | 5.49 | 5.125 | 5.28 | 26.4 | +0.08 (+1.54%) | 23,364,063 |
13 Apr 2020 | USD | 5.42 | 5.49 | 5.01 | 5.2 | 26 | -0.08 (-1.52%) | 21,893,433 |
9 Apr 2020 | USD | 5.06 | 5.625 | 5.01 | 5.28 | 26.4 | +0.48 (+10.00%) | 29,055,205 |
8 Apr 2020 | USD | 4.59 | 4.875 | 4.45 | 4.8 | 24 | +0.33 (+7.38%) | 11,240,679 |
7 Apr 2020 | USD | 4.82 | 4.97 | 4.415 | 4.47 | 22.35 | +0.03 (+0.68%) | 15,609,813 |
6 Apr 2020 | USD | 4.35 | 4.65 | 4.2272 | 4.44 | 22.2 | +0.44 (+11%) | 12,283,580 |
3 Apr 2020 | USD | 4.09 | 4.15 | 3.81 | 4 | 20 | -0.15 (-3.61%) | 10,074,475 |
2 Apr 2020 | USD | 3.83 | 4.32 | 3.8 | 4.15 | 20.75 | +0.15 (+3.75%) | 11,111,401 |
1 Apr 2020 | USD | 4.55 | 4.6 | 3.94 | 4 | 20 | -0.89 (-18.20%) | 13,319,914 |
31 Mar 2020 | USD | 4.93 | 4.95 | 4.55 | 4.89 | 24.45 | -0.09 (-1.81%) | 24,694,641 |