Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 2.73 | 2.89 | 2.73 | 2.83 | 2.83 | +0.07 (+2.54%) | 502,654 |
9 Jul 2020 | USD | 2.8 | 2.84 | 2.725 | 2.76 | 2.76 | -0.07 (-2.47%) | 313,213 |
8 Jul 2020 | USD | 2.81 | 2.8801 | 2.79 | 2.83 | 2.83 | 0.0 (0.0%) | 361,925 |
7 Jul 2020 | USD | 2.91 | 2.92 | 2.82 | 2.83 | 2.83 | -0.13 (-4.39%) | 244,751 |
6 Jul 2020 | USD | 2.99 | 2.99 | 2.865 | 2.96 | 2.96 | +0.01 (+0.34%) | 347,208 |
2 Jul 2020 | USD | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | +0.04 (+1.37%) | 391,477 |
1 Jul 2020 | USD | 2.96 | 2.98 | 2.84 | 2.91 | 2.91 | -0.06 (-2.02%) | 326,488 |
30 Jun 2020 | USD | 2.95 | 2.99 | 2.885 | 2.97 | 2.97 | -0.01 (-0.34%) | 249,630 |
29 Jun 2020 | USD | 2.9 | 2.98 | 2.83 | 2.98 | 2.98 | +0.13 (+4.56%) | 453,393 |
26 Jun 2020 | USD | 2.84 | 2.87 | 2.78 | 2.85 | 2.85 | -0.05 (-1.72%) | 990,833 |
25 Jun 2020 | USD | 2.79 | 2.9307 | 2.79 | 2.9 | 2.9 | +0.08 (+2.84%) | 348,698 |
24 Jun 2020 | USD | 2.85 | 2.855 | 2.69 | 2.82 | 2.82 | -0.03 (-1.05%) | 411,265 |
23 Jun 2020 | USD | 2.92 | 2.92 | 2.845 | 2.85 | 2.85 | 0.0 (0.0%) | 334,773 |
22 Jun 2020 | USD | 2.82 | 2.878 | 2.77 | 2.85 | 2.85 | +0.03 (+1.06%) | 577,849 |
19 Jun 2020 | USD | 2.95 | 2.97 | 2.82 | 2.82 | 2.82 | -0.11 (-3.75%) | 1,639,171 |
18 Jun 2020 | USD | 2.92 | 3 | 2.85 | 2.93 | 2.93 | -0.02 (-0.68%) | 521,309 |
17 Jun 2020 | USD | 3.07 | 3.07 | 2.94 | 2.95 | 2.95 | -0.1 (-3.28%) | 265,616 |
16 Jun 2020 | USD | 3.21 | 3.23 | 2.95 | 3.05 | 3.05 | +0.01 (+0.33%) | 378,909 |
15 Jun 2020 | USD | 2.83 | 3.11 | 2.81 | 3.04 | 3.04 | +0.05 (+1.67%) | 338,274 |
12 Jun 2020 | USD | 3.03 | 3.03 | 2.82 | 2.99 | 2.99 | +0.17 (+6.03%) | 452,393 |
11 Jun 2020 | USD | 2.93 | 3.045 | 2.8 | 2.82 | 2.82 | -0.37 (-11.60%) | 600,276 |
10 Jun 2020 | USD | 3.4 | 3.455 | 3.05 | 3.19 | 3.19 | -0.25 (-7.27%) | 551,515 |
9 Jun 2020 | USD | 3.46 | 3.59 | 3.3101 | 3.44 | 3.44 | -0.18 (-4.97%) | 844,331 |
8 Jun 2020 | USD | 3.42 | 3.665 | 3.22 | 3.62 | 3.62 | +0.4 (+12.42%) | 1,459,574 |
5 Jun 2020 | USD | 3.11 | 3.3927 | 2.989 | 3.22 | 3.22 | +0.39 (+13.78%) | 1,691,003 |
4 Jun 2020 | USD | 2.5 | 3.14 | 2.5 | 2.83 | 2.83 | +0.28 (+10.98%) | 942,550 |
3 Jun 2020 | USD | 2.52 | 2.66 | 2.5001 | 2.55 | 2.55 | +0.1 (+4.08%) | 718,174 |
2 Jun 2020 | USD | 2.53 | 2.55 | 2.45 | 2.45 | 2.45 | -0.05 (-2%) | 272,885 |
1 Jun 2020 | USD | 2.36 | 2.562 | 2.35 | 2.5 | 2.5 | +0.1 (+4.17%) | 454,698 |
29 May 2020 | USD | 2.47 | 2.4727 | 2.37 | 2.4 | 2.4 | -0.07 (-2.83%) | 497,648 |