Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 1.89 | 2.39 | 1.88 | 2.27 | 2.27 | +0.39 (+20.74%) | 734,000 |
11 Jun 2020 | USD | 2.13 | 2.14 | 1.85 | 1.88 | 1.88 | -0.24 (-11.32%) | 265,100 |
10 Jun 2020 | USD | 2.18 | 2.28 | 2.08 | 2.12 | 2.12 | -0.06 (-2.75%) | 146,300 |
9 Jun 2020 | USD | 2.11 | 2.2 | 2.06 | 2.18 | 2.18 | +0.19 (+9.55%) | 224,500 |
8 Jun 2020 | USD | 2.25 | 2.3 | 1.98 | 1.99 | 1.99 | -0.25 (-11.16%) | 396,000 |
5 Jun 2020 | USD | 2.36 | 2.4 | 2.19 | 2.24 | 2.24 | -0.13 (-5.49%) | 244,000 |
4 Jun 2020 | USD | 2.26 | 2.43 | 2.22 | 2.37 | 2.37 | +0.07 (+3.04%) | 299,300 |
3 Jun 2020 | USD | 2.25 | 2.41 | 2.18 | 2.3 | 2.3 | +0.09 (+4.07%) | 410,400 |
2 Jun 2020 | USD | 2.25 | 2.4 | 2.21 | 2.21 | 2.21 | -0.12 (-5.15%) | 333,400 |
1 Jun 2020 | USD | 2.57 | 2.58 | 2.18 | 2.33 | 2.33 | +0.05 (+2.19%) | 1,414,100 |
29 May 2020 | USD | 2.2 | 2.31 | 2.09 | 2.28 | 2.28 | 0.0 (0.0%) | 149,200 |
28 May 2020 | USD | 2.35 | 2.35 | 2.09 | 2.28 | 2.28 | -0.04 (-1.72%) | 310,900 |
27 May 2020 | USD | 2.4 | 2.43 | 2.3 | 2.32 | 2.32 | -0.04 (-1.69%) | 245,000 |
26 May 2020 | USD | 2.29 | 2.48 | 2.22 | 2.36 | 2.36 | +0.18 (+8.26%) | 643,500 |
22 May 2020 | USD | 1.94 | 2.25 | 1.94 | 2.18 | 2.18 | +0.13 (+6.34%) | 267,561 |
21 May 2020 | USD | 1.89 | 2.09 | 1.8421 | 2.05 | 2.05 | +0.18 (+9.63%) | 275,256 |
20 May 2020 | USD | 1.88 | 1.9414 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 67,785 |
19 May 2020 | USD | 1.87 | 1.97 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 129,312 |
18 May 2020 | USD | 1.9 | 1.9 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 115,869 |
15 May 2020 | USD | 1.91 | 1.92 | 1.83 | 1.9 | 1.9 | -0.01 (-0.52%) | 74,531 |
14 May 2020 | USD | 1.89 | 1.91 | 1.82 | 1.91 | 1.91 | -0.01 (-0.52%) | 41,997 |
13 May 2020 | USD | 1.93 | 1.95 | 1.8 | 1.92 | 1.92 | -0.025 (-1.29%) | 209,040 |
12 May 2020 | USD | 1.99 | 1.9999 | 1.9369 | 1.945 | 1.945 | -0.005 (-0.26%) | 217,416 |
11 May 2020 | USD | 1.85 | 2.0099 | 1.85 | 1.95 | 1.95 | +0.14 (+7.73%) | 298,502 |
8 May 2020 | USD | 1.85 | 1.85 | 1.71 | 1.81 | 1.81 | +0.005 (+0.28%) | 132,724 |
7 May 2020 | USD | 1.8 | 1.88 | 1.78 | 1.805 | 1.805 | +0.01 (+0.56%) | 139,596 |
6 May 2020 | USD | 1.84 | 1.9072 | 1.7 | 1.795 | 1.795 | -0.055 (-2.97%) | 188,680 |
5 May 2020 | USD | 1.99 | 1.99 | 1.8 | 1.85 | 1.85 | -0.13 (-6.57%) | 583,822 |
4 May 2020 | USD | 2.25 | 2.39 | 1.8694 | 1.98 | 1.98 | +0.14 (+7.61%) | 7,115,932 |
1 May 2020 | USD | 1.81 | 1.94 | 1.81 | 1.84 | 1.84 | -0.05 (-2.65%) | 48,338 |