Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 2.88 | 2.935 | 2.63 | 2.69 | 2.69 | -0.22 (-7.56%) | 1,071,287 |
18 Jun 2020 | USD | 3.26 | 3.3 | 2.421 | 2.91 | 2.91 | +0.83 (+39.90%) | 15,160,130 |
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%) | 1,063,542 |
15 Jun 2020 | USD | 2.38 | 2.72 | 2.21 | 2.36 | 2.36 | -0.1 (-4.07%) | 1,279,854 |
12 Jun 2020 | USD | 2.81 | 2.89 | 2.3 | 2.46 | 2.46 | -0.3 (-10.87%) | 546,774 |
11 Jun 2020 | USD | 3.05 | 3.055 | 2.71 | 2.76 | 2.76 | -0.43 (-13.48%) | 242,488 |
10 Jun 2020 | USD | 3.37 | 3.392 | 3.16 | 3.19 | 3.19 | -0.18 (-5.34%) | 487,762 |
9 Jun 2020 | USD | 3.34 | 3.46 | 3.2 | 3.37 | 3.37 | -0.11 (-3.16%) | 204,525 |
8 Jun 2020 | USD | 3.67 | 3.68 | 3.2802 | 3.48 | 3.48 | -0.19 (-5.18%) | 442,956 |
5 Jun 2020 | USD | 4 | 4 | 3.37 | 3.67 | 3.67 | -0.17 (-4.43%) | 532,426 |
4 Jun 2020 | USD | 3.95 | 4.2998 | 3.72 | 3.84 | 3.84 | -0.17 (-4.24%) | 697,730 |
3 Jun 2020 | USD | 3.62 | 4.43 | 3.51 | 4.01 | 4.01 | +0.32 (+8.67%) | 1,415,150 |
2 Jun 2020 | USD | 3.5 | 3.8 | 3.01 | 3.69 | 3.69 | -0.27 (-6.82%) | 2,782,142 |
1 Jun 2020 | USD | 3.52 | 5.94 | 3.35 | 3.96 | 3.96 | +1.51 (+61.63%) | 74,229,633 |
29 May 2020 | USD | 1.83 | 2.72 | 1.71 | 2.45 | 2.45 | +0.62 (+33.88%) | 1,771,271 |
28 May 2020 | USD | 1.76 | 2.05 | 1.73 | 1.83 | 1.83 | +0.15 (+8.93%) | 337,865 |
27 May 2020 | USD | 1.69 | 1.85 | 1.6501 | 1.68 | 1.68 | -0.01 (-0.59%) | 206,224 |
26 May 2020 | USD | 1.8 | 1.8499 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 62,418 |
22 May 2020 | USD | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 30,101 |
21 May 2020 | USD | 1.7 | 1.81 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 76,367 |
20 May 2020 | USD | 1.88 | 1.9 | 1.62 | 1.69 | 1.69 | -0.16 (-8.65%) | 109,215 |
19 May 2020 | USD | 1.94 | 1.95 | 1.8411 | 1.85 | 1.85 | -0.01 (-0.54%) | 63,540 |
18 May 2020 | USD | 1.99 | 2 | 1.85 | 1.86 | 1.86 | -0.06 (-3.12%) | 66,694 |
15 May 2020 | USD | 1.83 | 1.9822 | 1.779 | 1.92 | 1.92 | +0.1 (+5.49%) | 64,214 |
14 May 2020 | USD | 1.89 | 1.99 | 1.77 | 1.82 | 1.82 | -0.13 (-6.67%) | 88,322 |
13 May 2020 | USD | 1.8 | 2.3 | 1.7501 | 1.95 | 1.95 | +0.18 (+10.17%) | 434,138 |
12 May 2020 | USD | 1.76 | 1.8 | 1.66 | 1.77 | 1.77 | -0.05 (-2.75%) | 95,578 |
11 May 2020 | USD | 1.94 | 1.94 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 87,554 |
8 May 2020 | USD | 1.76 | 1.91 | 1.7246 | 1.9 | 1.9 | +0.09 (+4.97%) | 96,628 |