Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 4.42 | 5.01 | 4.41 | 4.98 | 4.98 | +0.59 (+13.44%) | 11,790,400 |
5 Jun 2020 | USD | 4.52 | 4.52 | 4.33 | 4.39 | 4.39 | -0.05 (-1.13%) | 6,076,800 |
4 Jun 2020 | USD | 4.44 | 4.52 | 4.38 | 4.44 | 4.44 | -0.02 (-0.45%) | 5,350,000 |
3 Jun 2020 | USD | 4.52 | 4.62 | 4.44 | 4.46 | 4.46 | -0.04 (-0.89%) | 6,186,000 |
2 Jun 2020 | USD | 4.49 | 4.57 | 4.35 | 4.5 | 4.5 | +0.06 (+1.35%) | 7,644,600 |
1 Jun 2020 | USD | 4.2 | 4.53 | 4.15 | 4.44 | 4.44 | +0.21 (+4.96%) | 8,070,400 |
29 May 2020 | USD | 4.08 | 4.27 | 4 | 4.23 | 4.23 | -0.08 (-1.86%) | 7,146,200 |
28 May 2020 | USD | 4.2 | 4.53 | 4.12 | 4.31 | 4.31 | +0.12 (+2.86%) | 9,854,400 |
27 May 2020 | USD | 4.27 | 4.3 | 3.96 | 4.19 | 4.19 | -0.03 (-0.71%) | 9,586,000 |
26 May 2020 | USD | 4.26 | 4.33 | 4.02 | 4.22 | 4.22 | +0.18 (+4.46%) | 12,922,400 |
22 May 2020 | USD | 3.96 | 4.09 | 3.725 | 4.04 | 4.04 | +0.09 (+2.28%) | 13,846,500 |
21 May 2020 | USD | 3.65 | 3.99 | 3.61 | 3.95 | 3.95 | +0.32 (+8.82%) | 13,660,100 |
20 May 2020 | USD | 3.6 | 3.63 | 3.47 | 3.63 | 3.63 | +0.09 (+2.54%) | 6,656,500 |
19 May 2020 | USD | 3.67 | 3.67 | 3.39 | 3.54 | 3.54 | -0.04 (-1.12%) | 8,254,900 |
18 May 2020 | USD | 3.51 | 3.69 | 3.45 | 3.58 | 3.58 | +0.22 (+6.55%) | 8,230,900 |
15 May 2020 | USD | 3.15 | 3.39 | 3.06 | 3.36 | 3.36 | +0.34 (+11.26%) | 11,101,600 |
14 May 2020 | USD | 2.88 | 3.13 | 2.78 | 3.02 | 3.02 | +0.06 (+2.03%) | 6,112,200 |
13 May 2020 | USD | 3.17 | 3.18 | 2.91 | 2.96 | 2.96 | -0.23 (-7.21%) | 7,373,400 |
12 May 2020 | USD | 3.26 | 3.35 | 3.17 | 3.19 | 3.19 | -0.07 (-2.15%) | 4,975,500 |
11 May 2020 | USD | 3.45 | 3.45 | 3.22 | 3.26 | 3.26 | -0.18 (-5.23%) | 9,185,700 |
8 May 2020 | USD | 3.6 | 3.65 | 3.4 | 3.44 | 3.44 | -0.25 (-6.78%) | 9,971,700 |
7 May 2020 | USD | 3.65 | 3.78 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 3,039,800 |
6 May 2020 | USD | 3.7 | 3.72 | 3.625 | 3.64 | 3.64 | +0.04 (+1.11%) | 3,472,600 |
5 May 2020 | USD | 3.6 | 3.735 | 3.575 | 3.6 | 3.6 | +0.04 (+1.12%) | 6,225,400 |
4 May 2020 | USD | 3.4 | 3.58 | 3.33 | 3.56 | 3.56 | +0.17 (+5.01%) | 4,188,600 |
1 May 2020 | USD | 3.52 | 3.52 | 3.32 | 3.39 | 3.39 | -0.2 (-5.57%) | 4,206,800 |
30 Apr 2020 | USD | 3.65 | 3.69 | 3.53 | 3.59 | 3.59 | -0.08 (-2.18%) | 3,856,500 |
29 Apr 2020 | USD | 3.69 | 3.75 | 3.62 | 3.67 | 3.67 | +0.04 (+1.10%) | 4,112,600 |
28 Apr 2020 | USD | 3.85 | 3.87 | 3.57 | 3.63 | 3.63 | -0.11 (-2.94%) | 6,781,000 |
27 Apr 2020 | USD | 3.64 | 3.88 | 3.595 | 3.74 | 3.74 | +0.2 (+5.65%) | 10,722,100 |