Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 2.0932 | 2.13 | 2.0932 | 2.12 | 2.12 | +0.06 (+2.91%) | 51,606 |
11 Jun 2020 | USD | 2.08 | 2.1 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 42,099 |
10 Jun 2020 | USD | 2.15 | 2.17 | 2.0875 | 2.16 | 2.16 | +0.03 (+1.41%) | 40,725 |
9 Jun 2020 | USD | 2.12 | 2.13 | 2.1 | 2.13 | 2.13 | -0.06 (-2.74%) | 2,750 |
8 Jun 2020 | USD | 2.13 | 2.2065 | 2.13 | 2.19 | 2.19 | +0.09 (+4.29%) | 47,181 |
5 Jun 2020 | USD | 2 | 2.1 | 1.99 | 2.1 | 2.1 | +0.18 (+9.38%) | 99,133 |
4 Jun 2020 | USD | 1.885 | 1.97 | 1.85 | 1.92 | 1.92 | +0.09 (+4.92%) | 13,324 |
3 Jun 2020 | USD | 1.885 | 1.8891 | 1.83 | 1.83 | 1.83 | +0.02 (+1.10%) | 3,860 |
2 Jun 2020 | USD | 1.89 | 1.89 | 1.8017 | 1.81 | 1.81 | -0.07 (-3.72%) | 106,925 |
1 Jun 2020 | USD | 1.98 | 1.99 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 9,773 |
29 May 2020 | USD | 2.09 | 2.09 | 1.89 | 1.9 | 1.9 | -0.15 (-7.32%) | 89,659 |
28 May 2020 | USD | 2.04 | 2.0799 | 2.04 | 2.05 | 2.05 | +0.06 (+3.02%) | 28,440 |
27 May 2020 | USD | 2.0347 | 2.0447 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 12,988 |
26 May 2020 | USD | 1.98 | 2.03 | 1.97 | 2.01 | 2.01 | -0.04 (-1.95%) | 171,978 |
22 May 2020 | USD | 2.042 | 2.05 | 1.99 | 2.05 | 2.05 | 0.0 (0.0%) | 49,939 |
21 May 2020 | USD | 2.08 | 2.09 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 65,642 |
20 May 2020 | USD | 2.1082 | 2.12 | 2.08 | 2.08 | 2.08 | +0.015 (+0.71%) | 35,577 |
19 May 2020 | USD | 2.0248 | 2.0684 | 2.0248 | 2.0654 | 2.0654 | +0.045 (+2.25%) | 62,114 |
18 May 2020 | USD | 2.18 | 2.18 | 2 | 2.02 | 2.02 | +0.07 (+3.59%) | 52,815 |
15 May 2020 | USD | 1.9252 | 2.0073 | 1.9204 | 1.95 | 1.95 | +0.07 (+3.72%) | 226,107 |
14 May 2020 | USD | 1.9 | 1.9 | 1.8 | 1.88 | 1.88 | +0.005 (+0.27%) | 6,780 |
13 May 2020 | USD | 2.05 | 2.2172 | 1.84 | 1.875 | 1.875 | +0.185 (+10.95%) | 243,939 |
12 May 2020 | USD | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | +0.07 (+4.32%) | 33,058 |
11 May 2020 | USD | 1.57 | 1.6292 | 1.57 | 1.62 | 1.62 | +0.03 (+1.89%) | 12,687 |
8 May 2020 | USD | 1.595 | 1.6 | 1.5793 | 1.59 | 1.59 | +0.02 (+1.27%) | 42,300 |
7 May 2020 | USD | 1.6175 | 1.6276 | 1.57 | 1.57 | 1.57 | -0.015 (-0.95%) | 86,700 |
6 May 2020 | USD | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 1.6106 | 1.62 | 1.585 | 1.585 | 1.585 | -0.042 (-2.59%) | 13,639 |
4 May 2020 | USD | 1.7059 | 1.7059 | 1.595 | 1.6271 | 1.6271 | -0.053 (-3.15%) | 5,150 |
1 May 2020 | USD | 1.84 | 1.84 | 1.68 | 1.68 | 1.68 | -0.15 (-8.20%) | 5,141 |