Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2020 | USD | 3.66 | 3.71 | 3.55 | 3.65 | 3.65 | 0.0 (0.0%) | 65,200 |
24 Jun 2020 | USD | 3.88 | 3.88 | 3.61 | 3.65 | 3.65 | -0.26 (-6.65%) | 79,500 |
23 Jun 2020 | USD | 3.99 | 4.05 | 3.77 | 3.91 | 3.91 | +0.02 (+0.51%) | 58,400 |
22 Jun 2020 | USD | 3.97 | 4.05 | 3.83 | 3.89 | 3.89 | -0.11 (-2.75%) | 80,400 |
19 Jun 2020 | USD | 3.96 | 4.08 | 3.81 | 4 | 4 | +0.1 (+2.56%) | 178,000 |
18 Jun 2020 | USD | 3.8 | 3.99 | 3.75 | 3.9 | 3.9 | +0.09 (+2.36%) | 43,800 |
17 Jun 2020 | USD | 3.94 | 3.99 | 3.8 | 3.81 | 3.81 | -0.09 (-2.31%) | 62,400 |
16 Jun 2020 | USD | 4 | 4.15 | 3.89 | 3.9 | 3.9 | +0.15 (+4%) | 158,200 |
15 Jun 2020 | USD | 3.66 | 3.88 | 3.53 | 3.75 | 3.75 | 0.0 (0.0%) | 123,300 |
12 Jun 2020 | USD | 3.89 | 3.99 | 3.7 | 3.75 | 3.75 | +0.025 (+0.67%) | 160,000 |
11 Jun 2020 | USD | 4 | 4.15 | 3.7 | 3.725 | 3.725 | -0.565 (-13.17%) | 244,400 |
10 Jun 2020 | USD | 3.95 | 4.5 | 3.85 | 4.29 | 4.29 | +0.63 (+17.21%) | 257,300 |
9 Jun 2020 | USD | 4.05 | 4.2 | 3.61 | 3.66 | 3.66 | -0.37 (-9.18%) | 190,900 |
8 Jun 2020 | USD | 3.8 | 4.09 | 3.76 | 4.03 | 4.03 | +0.35 (+9.51%) | 186,900 |
5 Jun 2020 | USD | 3.61 | 3.75 | 3.471 | 3.68 | 3.68 | +0.28 (+8.24%) | 140,200 |
4 Jun 2020 | USD | 3.56 | 3.565 | 3.32 | 3.4 | 3.4 | -0.09 (-2.58%) | 116,100 |
3 Jun 2020 | USD | 3.28 | 3.545 | 3.259 | 3.49 | 3.49 | +0.33 (+10.44%) | 94,700 |
2 Jun 2020 | USD | 3.27 | 3.35 | 3.05 | 3.16 | 3.16 | -0.06 (-1.86%) | 100,700 |
1 Jun 2020 | USD | 3.36 | 3.37 | 3.13 | 3.22 | 3.22 | -0.11 (-3.30%) | 101,700 |
29 May 2020 | USD | 3.45 | 3.45 | 3.16 | 3.33 | 3.33 | -0.16 (-4.58%) | 110,000 |
28 May 2020 | USD | 3.61 | 3.75 | 3.25 | 3.49 | 3.49 | -0.07 (-1.97%) | 128,900 |
27 May 2020 | USD | 3.3 | 3.58 | 3.267 | 3.56 | 3.56 | +0.31 (+9.54%) | 124,900 |
26 May 2020 | USD | 3.02 | 3.3 | 3.02 | 3.25 | 3.25 | +0.22 (+7.26%) | 110,100 |
22 May 2020 | USD | 3 | 3.05 | 2.9004 | 3.03 | 3.03 | +0.04 (+1.34%) | 69,759 |
21 May 2020 | USD | 2.93 | 3.03 | 2.89 | 2.99 | 2.99 | +0.06 (+2.05%) | 107,049 |
20 May 2020 | USD | 2.83 | 3 | 2.82 | 2.93 | 2.93 | +0.14 (+5.02%) | 109,295 |
19 May 2020 | USD | 2.9 | 2.94 | 2.73 | 2.79 | 2.79 | -0.11 (-3.79%) | 128,737 |
18 May 2020 | USD | 2.86 | 2.93 | 2.79 | 2.9 | 2.9 | +0.19 (+7.01%) | 152,521 |
15 May 2020 | USD | 2.65 | 2.73 | 2.57 | 2.71 | 2.71 | +0.06 (+2.26%) | 89,182 |
14 May 2020 | USD | 2.52 | 2.65 | 2.45 | 2.65 | 2.65 | +0.04 (+1.53%) | 125,142 |