Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 7.1 | 7.3 | 6.98 | 7.13 | 7.13 | +0.03 (+0.42%) | 199,018 |
6 May 2020 | USD | 7.15 | 7.25 | 6.2526 | 7.1 | 7.1 | -0.21 (-2.87%) | 562,826 |
5 May 2020 | USD | 7.34 | 7.5 | 6.96 | 7.31 | 7.31 | -0.05 (-0.68%) | 158,304 |
4 May 2020 | USD | 7.19 | 7.45 | 6.91 | 7.36 | 7.36 | +0.06 (+0.82%) | 169,659 |
1 May 2020 | USD | 7.31 | 7.32 | 6.91 | 7.3 | 7.3 | -0.07 (-0.95%) | 301,728 |
30 Apr 2020 | USD | 7.65 | 7.68 | 7.31 | 7.37 | 7.37 | -0.43 (-5.51%) | 307,300 |
29 Apr 2020 | USD | 7.55 | 7.85 | 7.41 | 7.8 | 7.8 | +0.23 (+3.04%) | 298,836 |
28 Apr 2020 | USD | 7.63 | 7.99 | 7.301 | 7.57 | 7.57 | 0.0 (0.0%) | 293,056 |
27 Apr 2020 | USD | 8.32 | 8.3785 | 7.36 | 7.57 | 7.57 | -0.71 (-8.57%) | 653,637 |
24 Apr 2020 | USD | 8.16 | 8.49 | 8.05 | 8.28 | 8.28 | +0.19 (+2.35%) | 331,999 |
23 Apr 2020 | USD | 7.4 | 8.25 | 7.3 | 8.09 | 8.09 | +0.69 (+9.32%) | 406,403 |
22 Apr 2020 | USD | 7.28 | 7.5 | 7.13 | 7.4 | 7.4 | +0.16 (+2.21%) | 220,776 |
21 Apr 2020 | USD | 7.6 | 7.89 | 6.85 | 7.24 | 7.24 | -0.66 (-8.35%) | 636,529 |
20 Apr 2020 | USD | 8.03 | 8.38 | 7.56 | 7.9 | 7.9 | -0.14 (-1.74%) | 442,938 |
17 Apr 2020 | USD | 8.39 | 8.39 | 7.57 | 8.04 | 8.04 | -0.33 (-3.94%) | 435,039 |
16 Apr 2020 | USD | 9.18 | 9.38 | 7.56 | 8.37 | 8.37 | -0.81 (-8.82%) | 1,100,191 |
15 Apr 2020 | USD | 9.22 | 9.57 | 8.8 | 9.18 | 9.18 | -0.27 (-2.86%) | 303,673 |
14 Apr 2020 | USD | 9.45 | 9.45 | 9.01 | 9.45 | 9.45 | +0.02 (+0.21%) | 335,592 |
13 Apr 2020 | USD | 9.11 | 9.495 | 8.96 | 9.43 | 9.43 | +0.38 (+4.20%) | 390,121 |
9 Apr 2020 | USD | 8.51 | 9.19 | 8.3 | 9.05 | 9.05 | +0.45 (+5.23%) | 441,670 |
8 Apr 2020 | USD | 8.49 | 8.72 | 8.25 | 8.6 | 8.6 | +0.15 (+1.78%) | 280,964 |
7 Apr 2020 | USD | 8.61 | 8.75 | 7.45 | 8.45 | 8.45 | +0.09 (+1.08%) | 416,657 |
6 Apr 2020 | USD | 9.5 | 9.55 | 8.12 | 8.36 | 8.36 | -0.91 (-9.82%) | 699,429 |
3 Apr 2020 | USD | 9.14 | 9.7977 | 8.72 | 9.27 | 9.27 | -0.03 (-0.32%) | 464,698 |
2 Apr 2020 | USD | 9.44 | 10.45 | 8.8564 | 9.3 | 9.3 | -0.12 (-1.27%) | 1,045,277 |
1 Apr 2020 | USD | 7.85 | 9.6 | 7.85 | 9.42 | 9.42 | +1.42 (+17.75%) | 882,006 |
31 Mar 2020 | USD | 7.36 | 8.35 | 7.3346 | 8 | 8 | +0.66 (+8.99%) | 573,153 |
30 Mar 2020 | USD | 7.5 | 7.9099 | 7.2 | 7.34 | 7.34 | +0.24 (+3.38%) | 522,438 |
27 Mar 2020 | USD | 7.02 | 7.47 | 6.72 | 7.1 | 7.1 | -0.01 (-0.14%) | 299,662 |
26 Mar 2020 | USD | 7.57 | 7.74 | 6.75 | 7.11 | 7.11 | -0.67 (-8.61%) | 714,515 |