Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 5.33 | 5.38 | 5.31 | 5.34 | 5.34 | +0.07 (+1.33%) | 153,400 |
6 May 2020 | USD | 5.34 | 5.34 | 5.26 | 5.27 | 5.27 | -0.08 (-1.50%) | 42,800 |
5 May 2020 | USD | 5.34 | 5.35 | 5.28 | 5.35 | 5.35 | +0.04 (+0.75%) | 100,300 |
4 May 2020 | USD | 5.31 | 5.32 | 5.21 | 5.31 | 5.31 | 0.0 (0.0%) | 169,500 |
1 May 2020 | USD | 5.35 | 5.36 | 5.26 | 5.31 | 5.31 | -0.05 (-0.93%) | 90,400 |
30 Apr 2020 | USD | 5.25 | 5.39 | 5.23 | 5.36 | 5.36 | +0.06 (+1.13%) | 117,600 |
29 Apr 2020 | USD | 5.4 | 5.4 | 5.22 | 5.3 | 5.3 | -0.11 (-2.03%) | 181,300 |
28 Apr 2020 | USD | 5.46 | 5.46 | 5.37 | 5.41 | 5.41 | +0.05 (+0.93%) | 55,300 |
27 Apr 2020 | USD | 5.38 | 5.44 | 5.34 | 5.36 | 5.36 | -0.1 (-1.83%) | 122,300 |
24 Apr 2020 | USD | 5.6 | 5.6 | 5.42 | 5.46 | 5.46 | -0.12 (-2.15%) | 123,600 |
23 Apr 2020 | USD | 5.68 | 5.68 | 5.54 | 5.58 | 5.58 | +0.03 (+0.54%) | 90,400 |
22 Apr 2020 | USD | 5.61 | 5.61 | 5.55 | 5.55 | 5.55 | -0.04 (-0.72%) | 76,100 |
21 Apr 2020 | USD | 5.53 | 5.65 | 5.53 | 5.59 | 5.59 | -0.01 (-0.18%) | 113,400 |
20 Apr 2020 | USD | 5.68 | 5.75 | 5.56 | 5.6 | 5.6 | +0.09 (+1.63%) | 268,000 |
17 Apr 2020 | USD | 5.49 | 5.52 | 5.4 | 5.51 | 5.51 | +0.02 (+0.36%) | 105,500 |
16 Apr 2020 | USD | 5.58 | 5.58 | 5.48 | 5.49 | 5.49 | -0.09 (-1.61%) | 129,039 |
15 Apr 2020 | USD | 5.6 | 5.6 | 5.5 | 5.58 | 5.58 | -0.1 (-1.76%) | 169,000 |
14 Apr 2020 | USD | 5.77 | 5.77 | 5.65 | 5.68 | 5.68 | -0.09 (-1.56%) | 270,600 |
13 Apr 2020 | USD | 5.75 | 5.79 | 5.71 | 5.77 | 5.77 | +0.05 (+0.87%) | 161,400 |
9 Apr 2020 | USD | 5.71 | 5.74 | 5.67 | 5.72 | 5.72 | +0.09 (+1.60%) | 193,000 |
8 Apr 2020 | USD | 5.65 | 5.68 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 156,200 |
7 Apr 2020 | USD | 5.65 | 5.65 | 5.58 | 5.62 | 5.62 | -0.05 (-0.88%) | 147,900 |
6 Apr 2020 | USD | 5.69 | 5.7 | 5.65 | 5.67 | 5.67 | +0.07 (+1.25%) | 189,200 |
3 Apr 2020 | USD | 5.64 | 5.66 | 5.57 | 5.6 | 5.6 | +0.04 (+0.72%) | 145,800 |
2 Apr 2020 | USD | 5.5 | 5.61 | 5.5 | 5.56 | 5.56 | -0.06 (-1.07%) | 167,100 |
1 Apr 2020 | USD | 5.76 | 5.8 | 5.6 | 5.62 | 5.62 | -0.18 (-3.10%) | 129,400 |
31 Mar 2020 | USD | 5.67 | 5.81 | 5.67 | 5.8 | 5.8 | +0.11 (+1.93%) | 146,800 |
30 Mar 2020 | USD | 5.78 | 5.8 | 5.68 | 5.69 | 5.69 | -0.01 (-0.18%) | 239,600 |
27 Mar 2020 | USD | 5.66 | 5.83 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 120,700 |
26 Mar 2020 | USD | 5.8 | 5.84 | 5.65 | 5.71 | 5.71 | -0.07 (-1.21%) | 192,600 |