Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | USD | 2.1 | 2.11 | 2.04 | 2.11 | 2.11 | +0.06 (+2.93%) | 138,100 |
14 Jul 2020 | USD | 2.14 | 2.14 | 1.92 | 2.05 | 2.05 | -0.09 (-4.21%) | 300,200 |
13 Jul 2020 | USD | 2.2 | 2.28 | 2.13 | 2.14 | 2.14 | -0.15 (-6.55%) | 286,400 |
10 Jul 2020 | USD | 2.37 | 2.47 | 2.21 | 2.29 | 2.29 | -0.08 (-3.38%) | 414,600 |
9 Jul 2020 | USD | 2.5 | 2.55 | 2.2 | 2.37 | 2.37 | +0.14 (+6.28%) | 1,501,000 |
8 Jul 2020 | USD | 2.2 | 2.25 | 2.06 | 2.23 | 2.23 | +0.05 (+2.29%) | 395,600 |
7 Jul 2020 | USD | 2.12 | 2.27 | 1.97 | 2.18 | 2.18 | +0.1 (+4.81%) | 750,500 |
6 Jul 2020 | USD | 2.19 | 2.22 | 2.05 | 2.08 | 2.08 | -0.07 (-3.26%) | 185,600 |
2 Jul 2020 | USD | 2.05 | 2.29 | 2 | 2.15 | 2.15 | +0.09 (+4.37%) | 505,600 |
1 Jul 2020 | USD | 2.1 | 2.13 | 2.03 | 2.06 | 2.06 | -0.05 (-2.37%) | 211,900 |
30 Jun 2020 | USD | 2.09 | 2.15 | 2.05 | 2.11 | 2.11 | +0.02 (+0.96%) | 203,700 |
29 Jun 2020 | USD | 2.03 | 2.185 | 2.01 | 2.09 | 2.09 | -0.01 (-0.48%) | 214,300 |
26 Jun 2020 | USD | 2.16 | 2.222 | 1.98 | 2.1 | 2.1 | -0.13 (-5.83%) | 361,500 |
25 Jun 2020 | USD | 2.41 | 2.47 | 2.15 | 2.23 | 2.23 | -0.16 (-6.69%) | 385,800 |
24 Jun 2020 | USD | 2.4 | 2.455 | 2.24 | 2.39 | 2.39 | -0.1 (-4.02%) | 329,900 |
23 Jun 2020 | USD | 2.57 | 2.57 | 2.38 | 2.49 | 2.49 | -0.07 (-2.73%) | 250,200 |
22 Jun 2020 | USD | 2.69 | 2.76 | 2.33 | 2.56 | 2.56 | -0.13 (-4.83%) | 429,700 |
19 Jun 2020 | USD | 2.88 | 2.935 | 2.63 | 2.69 | 2.69 | -0.22 (-7.56%) | 1,071,300 |
18 Jun 2020 | USD | 3.26 | 3.3 | 2.421 | 2.91 | 2.91 | +0.83 (+39.90%) | 15,160,100 |
17 Jun 2020 | USD | 2.19 | 2.2489 | 1.96 | 2.08 | 2.08 | -0.14 (-6.31%) | 985,568 |
16 Jun 2020 | USD | 2.44 | 2.5 | 2.05 | 2.22 | 2.22 | -0.14 (-5.93%) | 1,062,300 |
15 Jun 2020 | USD | 2.38 | 2.72 | 2.21 | 2.36 | 2.36 | -0.1 (-4.07%) | 1,277,300 |
12 Jun 2020 | USD | 2.81 | 2.89 | 2.3 | 2.46 | 2.46 | -0.3 (-10.87%) | 546,800 |
11 Jun 2020 | USD | 3.05 | 3.055 | 2.71 | 2.76 | 2.76 | -0.43 (-13.48%) | 242,500 |
10 Jun 2020 | USD | 3.37 | 3.392 | 3.16 | 3.19 | 3.19 | -0.18 (-5.34%) | 487,800 |
9 Jun 2020 | USD | 3.34 | 3.46 | 3.2 | 3.37 | 3.37 | -0.11 (-3.16%) | 204,500 |
8 Jun 2020 | USD | 3.67 | 3.68 | 3.28 | 3.48 | 3.48 | -0.19 (-5.18%) | 443,000 |
5 Jun 2020 | USD | 4 | 4 | 3.37 | 3.67 | 3.67 | -0.17 (-4.43%) | 532,400 |
4 Jun 2020 | USD | 3.95 | 4.3 | 3.72 | 3.84 | 3.84 | -0.17 (-4.24%) | 697,700 |
3 Jun 2020 | USD | 3.62 | 4.43 | 3.51 | 4.01 | 4.01 | +0.32 (+8.67%) | 1,415,200 |