Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 2.1 | 2.12 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 250,200 |
15 Jun 2020 | USD | 1.95 | 2.1 | 1.87 | 2.05 | 2.05 | +0.07 (+3.54%) | 284,000 |
12 Jun 2020 | USD | 2 | 2.094 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 175,400 |
11 Jun 2020 | USD | 2.09 | 2.13 | 1.95 | 1.96 | 1.96 | -0.23 (-10.50%) | 493,100 |
10 Jun 2020 | USD | 2.18 | 2.44 | 2.09 | 2.19 | 2.19 | +0.01 (+0.46%) | 1,582,200 |
9 Jun 2020 | USD | 2.15 | 2.22 | 2.1 | 2.18 | 2.18 | -0.01 (-0.46%) | 378,600 |
8 Jun 2020 | USD | 2.26 | 2.34 | 2.17 | 2.19 | 2.19 | +0.04 (+1.86%) | 500,200 |
5 Jun 2020 | USD | 2.52 | 2.55 | 2.11 | 2.15 | 2.15 | -0.07 (-3.15%) | 1,273,500 |
4 Jun 2020 | USD | 1.91 | 2.24 | 1.86 | 2.22 | 2.22 | +0.31 (+16.23%) | 1,341,800 |
3 Jun 2020 | USD | 1.87 | 2.04 | 1.85 | 1.91 | 1.91 | +0.02 (+1.06%) | 474,600 |
2 Jun 2020 | USD | 1.96 | 1.96 | 1.81 | 1.89 | 1.89 | +0.04 (+2.16%) | 355,900 |
1 Jun 2020 | USD | 1.87 | 1.95 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 224,900 |
29 May 2020 | USD | 1.9 | 1.98 | 1.81 | 1.86 | 1.86 | -0.03 (-1.59%) | 373,500 |
28 May 2020 | USD | 2.07 | 2.09 | 1.86 | 1.89 | 1.89 | -0.19 (-9.13%) | 451,600 |
27 May 2020 | USD | 2.04 | 2.13 | 1.874 | 2.08 | 2.08 | +0.05 (+2.46%) | 456,000 |
26 May 2020 | USD | 1.97 | 2.15 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 478,800 |
22 May 2020 | USD | 1.88 | 2 | 1.86 | 1.98 | 1.98 | +0.1 (+5.32%) | 401,394 |
21 May 2020 | USD | 1.89 | 1.9204 | 1.83 | 1.88 | 1.88 | -0.02 (-1.05%) | 223,191 |
20 May 2020 | USD | 1.88 | 1.97 | 1.82 | 1.9 | 1.9 | +0.03 (+1.60%) | 307,848 |
19 May 2020 | USD | 2.03 | 2.08 | 1.83 | 1.87 | 1.87 | -0.15 (-7.43%) | 462,610 |
18 May 2020 | USD | 2.03 | 2.12 | 1.98 | 2.02 | 2.02 | +0.04 (+2.02%) | 291,943 |
15 May 2020 | USD | 2.15 | 2.1799 | 1.81 | 1.98 | 1.98 | -0.15 (-7.04%) | 502,523 |
14 May 2020 | USD | 2.16 | 2.19 | 2 | 2.13 | 2.13 | +0.06 (+2.90%) | 386,008 |
13 May 2020 | USD | 2.15 | 2.35 | 1.975 | 2.07 | 2.07 | +0.11 (+5.61%) | 1,263,997 |
12 May 2020 | USD | 1.99 | 2.06 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 349,305 |
11 May 2020 | USD | 1.85 | 2.1 | 1.85 | 1.98 | 1.98 | +0.14 (+7.61%) | 706,746 |
8 May 2020 | USD | 1.87 | 1.93 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 306,734 |
7 May 2020 | USD | 1.85 | 1.91 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 198,916 |
6 May 2020 | USD | 1.95 | 1.99 | 1.82 | 1.83 | 1.83 | -0.11 (-5.67%) | 203,774 |
5 May 2020 | USD | 1.99 | 2 | 1.88 | 1.94 | 1.94 | 0.0 (0.0%) | 268,106 |