Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 2.8 | 3 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 60,700 |
11 Jun 2020 | USD | 3.18 | 3.18 | 2.74 | 2.75 | 2.75 | -0.13 (-4.51%) | 111,700 |
10 Jun 2020 | USD | 3.17 | 3.17 | 2.797 | 2.88 | 2.88 | +0.006 (+0.21%) | 21,700 |
9 Jun 2020 | USD | 2.91 | 2.91 | 2.735 | 2.874 | 2.874 | +0.004 (+0.14%) | 59,200 |
8 Jun 2020 | USD | 3.3 | 3.3 | 2.83 | 2.87 | 2.87 | +0.06 (+2.14%) | 77,100 |
5 Jun 2020 | USD | 2.8 | 2.98 | 2.8 | 2.81 | 2.81 | -0.01 (-0.35%) | 50,900 |
4 Jun 2020 | USD | 2.8 | 2.9 | 2.78 | 2.82 | 2.82 | +0.002 (+0.07%) | 70,700 |
3 Jun 2020 | USD | 2.817 | 2.9 | 2.8 | 2.818 | 2.818 | +0.068 (+2.47%) | 26,400 |
2 Jun 2020 | USD | 2.82 | 2.845 | 2.7 | 2.75 | 2.75 | -0.06 (-2.14%) | 65,900 |
1 Jun 2020 | USD | 2.815 | 3.107 | 2.78 | 2.81 | 2.81 | +0.01 (+0.36%) | 48,200 |
29 May 2020 | USD | 3.24 | 3.24 | 2.732 | 2.8 | 2.8 | -0.14 (-4.76%) | 133,100 |
28 May 2020 | USD | 2.65 | 2.94 | 2.573 | 2.94 | 2.94 | +0.32 (+12.21%) | 357,400 |
27 May 2020 | USD | 2.75 | 2.75 | 2.55 | 2.62 | 2.62 | +0.053 (+2.06%) | 70,400 |
26 May 2020 | USD | 2.4 | 2.75 | 2.339 | 2.567 | 2.567 | +0.232 (+9.94%) | 111,000 |
22 May 2020 | USD | 2.25 | 2.34 | 2.213 | 2.335 | 2.335 | +0.115 (+5.18%) | 41,700 |
21 May 2020 | USD | 2.045 | 2.25 | 2.045 | 2.22 | 2.22 | +0.201 (+9.96%) | 58,500 |
20 May 2020 | USD | 2 | 2.08 | 1.97 | 2.019 | 2.019 | +0.119 (+6.26%) | 72,100 |
19 May 2020 | USD | 1.65 | 2.1 | 1.623 | 1.9 | 1.9 | +0.22 (+13.10%) | 48,400 |
18 May 2020 | USD | 1.624 | 1.75 | 1.62 | 1.68 | 1.68 | +0.11 (+7.01%) | 44,100 |
15 May 2020 | USD | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 74,400 |
14 May 2020 | USD | 1.62 | 1.64 | 1.586 | 1.62 | 1.62 | -0.02 (-1.22%) | 30,400 |
13 May 2020 | USD | 1.65 | 1.65 | 1.555 | 1.64 | 1.64 | +0.034 (+2.12%) | 34,200 |
12 May 2020 | USD | 1.55 | 1.65 | 1.5 | 1.606 | 1.606 | +0.076 (+4.97%) | 63,700 |
11 May 2020 | USD | 1.65 | 1.71 | 1.5 | 1.53 | 1.53 | -0.11 (-6.71%) | 48,900 |
8 May 2020 | USD | 1.72 | 1.72 | 1.61 | 1.64 | 1.64 | -0.065 (-3.81%) | 57,100 |
7 May 2020 | USD | 1.687 | 1.85 | 1.687 | 1.705 | 1.705 | +0.005 (+0.29%) | 9,800 |
6 May 2020 | USD | 1.725 | 1.725 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 16,200 |
5 May 2020 | USD | 1.733 | 1.75 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 10,900 |
4 May 2020 | USD | 1.655 | 1.75 | 1.655 | 1.75 | 1.75 | +0.03 (+1.74%) | 11,600 |
1 May 2020 | USD | 1.75 | 1.79 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 9,100 |