Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 6.32 | 6.66 | 6.26 | 6.3 | 6.3 | -0.12 (-1.87%) | 368,389 |
17 Jun 2020 | USD | 6.68 | 6.69 | 6.4 | 6.42 | 6.42 | -0.21 (-3.17%) | 396,731 |
16 Jun 2020 | USD | 7 | 7.17 | 6.4957 | 6.63 | 6.63 | +0.01 (+0.15%) | 444,312 |
15 Jun 2020 | USD | 6.38 | 6.81 | 6.2601 | 6.62 | 6.62 | -0.21 (-3.07%) | 434,307 |
12 Jun 2020 | USD | 6.49 | 6.84 | 6.21 | 6.83 | 6.83 | +0.84 (+14.02%) | 567,970 |
11 Jun 2020 | USD | 6.16 | 6.45 | 5.6 | 5.99 | 5.99 | -0.85 (-12.43%) | 812,823 |
10 Jun 2020 | USD | 7.54 | 7.645 | 6.545 | 6.84 | 6.84 | -0.73 (-9.64%) | 758,257 |
9 Jun 2020 | USD | 7.71 | 7.86 | 7.36 | 7.57 | 7.57 | -0.41 (-5.14%) | 919,187 |
8 Jun 2020 | USD | 7.47 | 8.26 | 7.09 | 7.98 | 7.98 | +1.06 (+15.32%) | 1,026,912 |
5 Jun 2020 | USD | 7.1 | 7.84 | 6.8 | 6.92 | 6.92 | +0.38 (+5.81%) | 1,087,784 |
4 Jun 2020 | USD | 6.15 | 6.6999 | 6.01 | 6.54 | 6.54 | +0.35 (+5.65%) | 778,444 |
3 Jun 2020 | USD | 5.69 | 6.28 | 5.5801 | 6.19 | 6.19 | +0.7 (+12.75%) | 812,361 |
2 Jun 2020 | USD | 5.28 | 5.54 | 5.216 | 5.49 | 5.49 | +0.32 (+6.19%) | 536,789 |
1 Jun 2020 | USD | 4.86 | 5.27 | 4.83 | 5.17 | 5.17 | +0.22 (+4.44%) | 461,660 |
29 May 2020 | USD | 5.05 | 5.16 | 4.77 | 4.95 | 4.95 | -0.2 (-3.88%) | 798,431 |
28 May 2020 | USD | 5.49 | 5.49 | 5.11 | 5.15 | 5.15 | -0.16 (-3.01%) | 430,470 |
27 May 2020 | USD | 5.2 | 5.39 | 4.98 | 5.31 | 5.31 | +0.3 (+5.99%) | 726,653 |
26 May 2020 | USD | 4.78 | 5.07 | 4.7701 | 5.01 | 5.01 | +0.41 (+8.91%) | 578,366 |
22 May 2020 | USD | 4.52 | 4.64 | 4.34 | 4.6 | 4.6 | +0.08 (+1.77%) | 347,931 |
21 May 2020 | USD | 4.77 | 4.88 | 4.48 | 4.52 | 4.52 | -0.23 (-4.84%) | 750,758 |
20 May 2020 | USD | 4.58 | 4.85 | 4.5501 | 4.75 | 4.75 | +0.24 (+5.32%) | 532,158 |
19 May 2020 | USD | 4.15 | 4.61 | 3.98 | 4.51 | 4.51 | +0.29 (+6.87%) | 840,525 |
18 May 2020 | USD | 4 | 4.34 | 4 | 4.22 | 4.22 | +0.41 (+10.76%) | 1,026,241 |
15 May 2020 | USD | 3.8 | 3.8787 | 3.705 | 3.81 | 3.81 | -0.12 (-3.05%) | 500,513 |
14 May 2020 | USD | 3.76 | 3.9768 | 3.4701 | 3.93 | 3.93 | +0.06 (+1.55%) | 984,954 |
13 May 2020 | USD | 4.25 | 4.25 | 3.65 | 3.87 | 3.87 | -0.37 (-8.73%) | 1,066,755 |
12 May 2020 | USD | 4.72 | 4.8 | 4.24 | 4.24 | 4.24 | -0.44 (-9.40%) | 784,849 |
11 May 2020 | USD | 4.99 | 5.03 | 4.61 | 4.68 | 4.68 | -0.55 (-10.52%) | 945,235 |
8 May 2020 | USD | 4.93 | 5.7 | 4.89 | 5.23 | 5.23 | +0.75 (+16.74%) | 1,988,029 |
7 May 2020 | USD | 4.41 | 4.62 | 4.3 | 4.48 | 4.48 | +0.19 (+4.43%) | 454,072 |