Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 2.17 | 2.21 | 2.08 | 2.17 | 2.17 | -0.09 (-3.98%) | 1,662,000 |
4 Jun 2020 | USD | 2.23 | 2.3 | 2.18 | 2.26 | 2.26 | +0.05 (+2.26%) | 1,133,000 |
3 Jun 2020 | USD | 2.25 | 2.28 | 2.18 | 2.21 | 2.21 | -0.07 (-3.07%) | 1,659,500 |
2 Jun 2020 | USD | 2.49 | 2.52 | 2.25 | 2.28 | 2.28 | -0.2 (-8.06%) | 2,447,300 |
1 Jun 2020 | USD | 2.34 | 2.5 | 2.29 | 2.48 | 2.48 | +0.19 (+8.30%) | 2,420,600 |
29 May 2020 | USD | 2.25 | 2.32 | 2.18 | 2.29 | 2.29 | +0.15 (+7.01%) | 1,950,100 |
28 May 2020 | USD | 2.2 | 2.34 | 2.12 | 2.14 | 2.14 | -0.05 (-2.28%) | 2,039,200 |
27 May 2020 | USD | 1.98 | 2.19 | 1.94 | 2.19 | 2.19 | +0.14 (+6.83%) | 1,800,000 |
26 May 2020 | USD | 2.15 | 2.22 | 2.04 | 2.05 | 2.05 | -0.13 (-5.96%) | 1,746,000 |
22 May 2020 | USD | 2.22 | 2.3 | 2.09 | 2.18 | 2.18 | -0.04 (-1.80%) | 1,940,800 |
21 May 2020 | USD | 2.2 | 2.28 | 2.08 | 2.22 | 2.22 | -0.08 (-3.48%) | 1,961,000 |
20 May 2020 | USD | 2.35 | 2.43 | 2.23 | 2.3 | 2.3 | 0.0 (0.0%) | 2,618,600 |
19 May 2020 | USD | 2.31 | 2.35 | 2.17 | 2.3 | 2.3 | +0.05 (+2.22%) | 3,150,900 |
18 May 2020 | USD | 2.24 | 2.26 | 2.13 | 2.25 | 2.25 | +0.14 (+6.64%) | 2,192,600 |
15 May 2020 | USD | 1.98 | 2.12 | 1.96 | 2.11 | 2.11 | +0.27 (+14.67%) | 2,615,800 |
14 May 2020 | USD | 1.7 | 1.84 | 1.7 | 1.84 | 1.84 | +0.14 (+8.24%) | 1,086,600 |
13 May 2020 | USD | 1.72 | 1.75 | 1.61 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,292,900 |
12 May 2020 | USD | 1.85 | 1.85 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 710,300 |
11 May 2020 | USD | 1.8 | 1.84 | 1.71 | 1.75 | 1.75 | -0.02 (-1.13%) | 829,700 |
8 May 2020 | USD | 1.8 | 1.87 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,434,433 |
7 May 2020 | USD | 1.69 | 1.81 | 1.65 | 1.79 | 1.79 | +0.11 (+6.55%) | 1,341,100 |
6 May 2020 | USD | 1.74 | 1.75 | 1.67 | 1.68 | 1.68 | -0.07 (-4.00%) | 884,900 |
5 May 2020 | USD | 1.63 | 1.76 | 1.63 | 1.75 | 1.75 | +0.13 (+8.02%) | 1,009,200 |
4 May 2020 | USD | 1.65 | 1.69 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 835,100 |
1 May 2020 | USD | 1.57 | 1.66 | 1.53 | 1.64 | 1.64 | +0.02 (+1.23%) | 885,600 |
30 Apr 2020 | USD | 1.71 | 1.71 | 1.57 | 1.62 | 1.62 | -0.09 (-5.26%) | 1,189,800 |
29 Apr 2020 | USD | 1.65 | 1.72 | 1.59 | 1.71 | 1.71 | +0.1 (+6.21%) | 2,150,500 |
28 Apr 2020 | USD | 1.6 | 1.62 | 1.51 | 1.61 | 1.61 | +0.07 (+4.55%) | 818,500 |
27 Apr 2020 | USD | 1.51 | 1.56 | 1.46 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,033,400 |
24 Apr 2020 | USD | 1.54 | 1.56 | 1.41 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,500,700 |