Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | USD | 7.67 | 7.88 | 7.57 | 7.88 | 7.88 | +0.19 (+2.47%) | 15,159,311 |
13 May 2020 | USD | 7.78 | 7.96 | 7.57 | 7.69 | 7.69 | -0.04 (-0.52%) | 19,578,060 |
12 May 2020 | USD | 7.97 | 8 | 7.72 | 7.73 | 7.73 | -0.21 (-2.64%) | 15,756,490 |
11 May 2020 | USD | 7.725 | 8 | 7.72 | 7.94 | 7.94 | +0.17 (+2.19%) | 14,844,948 |
8 May 2020 | USD | 7.66 | 7.79 | 7.6 | 7.77 | 7.77 | +0.13 (+1.70%) | 14,757,860 |
7 May 2020 | USD | 7.56 | 7.78 | 7.42 | 7.64 | 7.64 | -0.31 (-3.90%) | 39,919,505 |
6 May 2020 | USD | 7.71 | 8 | 7.68 | 7.95 | 7.95 | +0.33 (+4.33%) | 36,807,334 |
5 May 2020 | USD | 7.56 | 7.73 | 7.48 | 7.62 | 7.62 | +0.15 (+2.01%) | 15,040,228 |
4 May 2020 | USD | 7.29 | 7.49 | 7.18 | 7.47 | 7.47 | +0.22 (+3.03%) | 15,229,884 |
1 May 2020 | USD | 7.46 | 7.53 | 7.24 | 7.25 | 7.25 | -0.29 (-3.85%) | 20,921,728 |
30 Apr 2020 | USD | 7.57 | 7.74 | 7.51 | 7.54 | 7.54 | -0.04 (-0.53%) | 18,952,262 |
29 Apr 2020 | USD | 7.56 | 7.635 | 7.4 | 7.58 | 7.58 | +0.09 (+1.20%) | 17,918,478 |
28 Apr 2020 | USD | 7.81 | 7.82 | 7.41 | 7.49 | 7.49 | -0.25 (-3.23%) | 21,262,109 |
27 Apr 2020 | USD | 7.75 | 7.85 | 7.64 | 7.74 | 7.74 | +0.12 (+1.57%) | 17,802,214 |
24 Apr 2020 | USD | 7.59 | 7.62 | 7.48 | 7.62 | 7.62 | +0.17 (+2.28%) | 11,461,716 |
23 Apr 2020 | USD | 7.5 | 7.54 | 7.38 | 7.45 | 7.45 | -0.03 (-0.40%) | 12,337,846 |
22 Apr 2020 | USD | 7.47 | 7.54 | 7.27 | 7.48 | 7.48 | -0.03 (-0.40%) | 14,436,092 |
21 Apr 2020 | USD | 7.66 | 7.7144 | 7.39 | 7.51 | 7.51 | -0.13 (-1.70%) | 18,628,023 |
20 Apr 2020 | USD | 7.715 | 7.8 | 7.64 | 7.64 | 7.64 | -0.09 (-1.16%) | 13,573,953 |
17 Apr 2020 | USD | 7.75 | 7.75 | 7.52 | 7.73 | 7.73 | -0.02 (-0.26%) | 27,163,598 |
16 Apr 2020 | USD | 7.58 | 7.8 | 7.515 | 7.75 | 7.75 | +0.3 (+4.03%) | 22,604,348 |
15 Apr 2020 | USD | 7.14 | 7.5 | 7.1 | 7.45 | 7.45 | +0.23 (+3.19%) | 18,581,320 |
14 Apr 2020 | USD | 7.17 | 7.37 | 7.12 | 7.22 | 7.22 | +0.17 (+2.41%) | 15,190,980 |
13 Apr 2020 | USD | 6.92 | 7.09 | 6.84 | 7.05 | 7.05 | +0.14 (+2.03%) | 13,791,772 |
9 Apr 2020 | USD | 6.8 | 6.92 | 6.66 | 6.91 | 6.91 | +0.13 (+1.92%) | 24,780,402 |
8 Apr 2020 | USD | 6.62 | 6.925 | 6.51 | 6.78 | 6.78 | +0.22 (+3.35%) | 30,724,327 |
7 Apr 2020 | USD | 6.89 | 6.92 | 6.5 | 6.56 | 6.56 | -0.25 (-3.67%) | 33,106,331 |
6 Apr 2020 | USD | 6.8 | 6.875 | 6.6 | 6.81 | 6.81 | +0.17 (+2.56%) | 25,742,639 |
3 Apr 2020 | USD | 6.68 | 6.75 | 6.58 | 6.64 | 6.64 | -0.04 (-0.60%) | 17,779,733 |
2 Apr 2020 | USD | 6.71 | 6.79 | 6.55 | 6.68 | 6.68 | -0.08 (-1.18%) | 24,294,335 |