Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 3.13 | 3.58 | 2.76 | 2.95 | 2.95 | +0.21 (+7.66%) | 3,095,200 |
18 Jun 2020 | USD | 3.25 | 3.25 | 2.3 | 2.74 | 2.74 | -0.36 (-11.61%) | 1,892,700 |
17 Jun 2020 | USD | 2.94 | 3.42 | 2.62 | 3.1 | 3.1 | +0.95 (+44.19%) | 3,469,400 |
16 Jun 2020 | USD | 1.93 | 2.21 | 1.93 | 2.15 | 2.15 | +0.22 (+11.40%) | 79,700 |
15 Jun 2020 | USD | 1.93 | 1.93 | 1.81 | 1.93 | 1.93 | -0.02 (-1.03%) | 14,900 |
12 Jun 2020 | USD | 2.08 | 2.08 | 1.9 | 1.95 | 1.95 | -0.04 (-2.01%) | 13,800 |
11 Jun 2020 | USD | 1.89 | 1.99 | 1.75 | 1.99 | 1.99 | -0.06 (-2.93%) | 11,700 |
10 Jun 2020 | USD | 2.22 | 2.23 | 1.85 | 2.05 | 2.05 | -0.12 (-5.53%) | 41,500 |
9 Jun 2020 | USD | 2.07 | 2.2 | 2.07 | 2.17 | 2.17 | -0.03 (-1.36%) | 18,500 |
8 Jun 2020 | USD | 2.11 | 2.2 | 2.02 | 2.2 | 2.2 | +0.14 (+6.80%) | 50,200 |
5 Jun 2020 | USD | 2.08 | 2.13 | 1.98 | 2.06 | 2.06 | +0.02 (+0.98%) | 33,300 |
4 Jun 2020 | USD | 2.05 | 2.05 | 2 | 2.04 | 2.04 | -0.02 (-0.97%) | 17,600 |
3 Jun 2020 | USD | 2.06 | 2.06 | 1.97 | 2.06 | 2.06 | +0.02 (+0.98%) | 25,238 |
2 Jun 2020 | USD | 1.9 | 2.05 | 1.86 | 2.04 | 2.04 | +0.16 (+8.51%) | 50,700 |
1 Jun 2020 | USD | 1.79 | 1.9 | 1.68 | 1.88 | 1.88 | +0.04 (+2.17%) | 10,300 |
29 May 2020 | USD | 1.81 | 1.85 | 1.72 | 1.84 | 1.84 | +0.07 (+3.95%) | 18,152 |
28 May 2020 | USD | 1.81 | 1.81 | 1.71 | 1.77 | 1.77 | 0.0 (0.0%) | 9,000 |
27 May 2020 | USD | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | +0.06 (+3.51%) | 18,100 |
26 May 2020 | USD | 1.6 | 1.71 | 1.58 | 1.71 | 1.71 | +0.11 (+6.88%) | 25,700 |
22 May 2020 | USD | 1.65 | 1.65 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 24,776 |
21 May 2020 | USD | 1.615 | 1.65 | 1.6001 | 1.64 | 1.64 | +0.06 (+3.80%) | 4,187 |
20 May 2020 | USD | 1.57 | 1.63 | 1.56 | 1.58 | 1.58 | -0.08 (-4.82%) | 14,100 |
19 May 2020 | USD | 1.63 | 1.66 | 1.6 | 1.66 | 1.66 | +0.03 (+1.84%) | 3,000 |
18 May 2020 | USD | 1.55 | 1.68 | 1.51 | 1.63 | 1.63 | +0.1 (+6.54%) | 42,400 |
15 May 2020 | USD | 1.57 | 1.59 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 12,500 |
14 May 2020 | USD | 1.6 | 1.6 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 13,500 |
13 May 2020 | USD | 1.57 | 1.62 | 1.54 | 1.59 | 1.59 | -0.04 (-2.45%) | 11,500 |
12 May 2020 | USD | 1.58 | 1.65 | 1.54 | 1.63 | 1.63 | +0.04 (+2.52%) | 21,700 |
11 May 2020 | USD | 1.41 | 1.6 | 1.41 | 1.59 | 1.59 | -0.01 (-0.63%) | 63,600 |
8 May 2020 | USD | 1.6 | 1.63 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 5,600 |