Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 3.79 | 3.99 | 3.78 | 3.89 | 3.89 | +0.02 (+0.52%) | 580,217 |
18 Jun 2020 | USD | 3.79 | 3.94 | 3.78 | 3.87 | 3.87 | +0.02 (+0.52%) | 420,955 |
17 Jun 2020 | USD | 4 | 4.0299 | 3.84 | 3.85 | 3.85 | -0.12 (-3.02%) | 404,024 |
16 Jun 2020 | USD | 4 | 4.05 | 3.83 | 3.97 | 3.97 | -0.03 (-0.75%) | 604,969 |
15 Jun 2020 | USD | 3.94 | 4.1 | 3.81 | 4 | 4 | -0.01 (-0.25%) | 558,164 |
12 Jun 2020 | USD | 4.07 | 4.13 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 923,609 |
11 Jun 2020 | USD | 3.89 | 3.98 | 3.73 | 3.98 | 3.98 | -0.01 (-0.25%) | 854,074 |
10 Jun 2020 | USD | 3.73 | 4.3 | 3.71 | 3.99 | 3.99 | +0.26 (+6.97%) | 1,707,085 |
9 Jun 2020 | USD | 3.85 | 3.95 | 3.64 | 3.73 | 3.73 | -0.135 (-3.49%) | 982,877 |
8 Jun 2020 | USD | 3.8 | 3.9 | 3.7 | 3.865 | 3.865 | +0.145 (+3.90%) | 1,236,225 |
5 Jun 2020 | USD | 3.7 | 3.8 | 3.08 | 3.72 | 3.72 | +0.53 (+16.61%) | 4,023,801 |
4 Jun 2020 | USD | 2.91 | 3.22 | 2.8301 | 3.19 | 3.19 | +0.22 (+7.41%) | 937,321 |
3 Jun 2020 | USD | 2.52 | 3.36 | 2.52 | 2.97 | 2.97 | +0.47 (+18.80%) | 2,833,060 |
2 Jun 2020 | USD | 2.58 | 2.59 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 81,681 |
1 Jun 2020 | USD | 2.59 | 2.64 | 2.55 | 2.55 | 2.55 | -0.04 (-1.54%) | 147,015 |
29 May 2020 | USD | 2.56 | 2.61 | 2.49 | 2.59 | 2.59 | +0.02 (+0.78%) | 67,496 |
28 May 2020 | USD | 2.6 | 2.69 | 2.55 | 2.57 | 2.57 | 0.0 (0.0%) | 142,585 |
27 May 2020 | USD | 2.63 | 2.675 | 2.53 | 2.57 | 2.57 | -0.025 (-0.96%) | 163,082 |
26 May 2020 | USD | 2.68 | 2.69 | 2.59 | 2.595 | 2.595 | -0.005 (-0.19%) | 176,139 |
22 May 2020 | USD | 2.59 | 2.62 | 2.37 | 2.6 | 2.6 | +0.28 (+12.07%) | 344,045 |
21 May 2020 | USD | 2.32 | 2.37 | 2.3 | 2.32 | 2.32 | +0.005 (+0.22%) | 81,982 |
20 May 2020 | USD | 2.28 | 2.375 | 2.25 | 2.315 | 2.315 | +0.065 (+2.89%) | 148,973 |
19 May 2020 | USD | 2.3 | 2.36 | 2.24 | 2.25 | 2.25 | -0.06 (-2.60%) | 162,724 |
18 May 2020 | USD | 2.27 | 2.43 | 2.27 | 2.31 | 2.31 | +0.07 (+3.13%) | 174,971 |
15 May 2020 | USD | 2.29 | 2.3 | 2.225 | 2.24 | 2.24 | -0.04 (-1.75%) | 187,967 |
14 May 2020 | USD | 2.29 | 2.33 | 2.26 | 2.28 | 2.28 | -0.05 (-2.15%) | 248,609 |
13 May 2020 | USD | 2.43 | 2.43 | 2.3 | 2.33 | 2.33 | -0.115 (-4.70%) | 145,487 |
12 May 2020 | USD | 2.53 | 2.58 | 2.4299 | 2.445 | 2.445 | -0.055 (-2.20%) | 149,440 |
11 May 2020 | USD | 2.45 | 2.55 | 2.44 | 2.5 | 2.5 | +0.05 (+2.04%) | 257,561 |
8 May 2020 | USD | 2.43 | 2.49 | 2.36 | 2.45 | 2.45 | +0.06 (+2.51%) | 196,328 |