Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | USD | 4.53 | 4.537 | 4.19 | 4.34 | 4.34 | -0.02 (-0.46%) | 212,600 |
1 Jul 2020 | USD | 4.26 | 4.505 | 4.17 | 4.36 | 4.36 | +0.15 (+3.56%) | 287,800 |
30 Jun 2020 | USD | 4.24 | 4.31 | 4.09 | 4.21 | 4.21 | -0.06 (-1.41%) | 357,400 |
29 Jun 2020 | USD | 3.99 | 4.34 | 3.92 | 4.27 | 4.27 | +0.36 (+9.21%) | 507,900 |
26 Jun 2020 | USD | 3.82 | 3.94 | 3.7 | 3.91 | 3.91 | +0.02 (+0.51%) | 1,179,300 |
25 Jun 2020 | USD | 3.86 | 4.02 | 3.76 | 3.89 | 3.89 | +0.06 (+1.57%) | 541,300 |
24 Jun 2020 | USD | 3.93 | 3.94 | 3.67 | 3.83 | 3.83 | -0.16 (-4.01%) | 1,409,300 |
23 Jun 2020 | USD | 4.05 | 4.08 | 3.77 | 3.99 | 3.99 | +0.1 (+2.57%) | 733,000 |
22 Jun 2020 | USD | 4.06 | 4.08 | 3.83 | 3.89 | 3.89 | -0.15 (-3.71%) | 718,700 |
19 Jun 2020 | USD | 4.15 | 4.22 | 3.93 | 4.04 | 4.04 | +0.04 (+1%) | 3,064,200 |
18 Jun 2020 | USD | 3.85 | 4.1 | 3.74 | 4 | 4 | +0.06 (+1.52%) | 1,288,300 |
17 Jun 2020 | USD | 4.22 | 4.22 | 3.76 | 3.94 | 3.94 | -0.15 (-3.67%) | 1,239,400 |
16 Jun 2020 | USD | 4.4 | 4.43 | 4.07 | 4.09 | 4.09 | +0.06 (+1.49%) | 841,100 |
15 Jun 2020 | USD | 3.85 | 4.12 | 3.72 | 4.03 | 4.03 | -0.06 (-1.47%) | 1,127,700 |
12 Jun 2020 | USD | 4.2 | 4.37 | 4 | 4.09 | 4.09 | +0.04 (+0.99%) | 764,000 |
11 Jun 2020 | USD | 4.21 | 4.47 | 4 | 4.05 | 4.05 | -0.56 (-12.15%) | 515,600 |
10 Jun 2020 | USD | 4.89 | 4.93 | 4.41 | 4.61 | 4.61 | -0.3 (-6.11%) | 674,200 |
9 Jun 2020 | USD | 5.31 | 5.32 | 4.85 | 4.91 | 4.91 | -0.45 (-8.40%) | 609,500 |
8 Jun 2020 | USD | 5.14 | 5.51 | 5.14 | 5.36 | 5.36 | +0.47 (+9.61%) | 463,400 |
5 Jun 2020 | USD | 5.16 | 5.53 | 4.89 | 4.89 | 4.89 | +0.07 (+1.45%) | 733,023 |
4 Jun 2020 | USD | 4.64 | 4.94 | 4.58 | 4.82 | 4.82 | +0.13 (+2.77%) | 237,800 |
3 Jun 2020 | USD | 4.66 | 4.91 | 4.5732 | 4.69 | 4.69 | +0.31 (+7.08%) | 371,346 |
2 Jun 2020 | USD | 4.38 | 4.59 | 4.3 | 4.38 | 4.38 | +0.12 (+2.82%) | 313,400 |
1 Jun 2020 | USD | 3.96 | 4.46 | 3.96 | 4.26 | 4.26 | +0.3 (+7.58%) | 334,800 |
29 May 2020 | USD | 4.09 | 4.4 | 3.96 | 3.96 | 3.96 | -0.37 (-8.55%) | 816,200 |
28 May 2020 | USD | 4.87 | 4.87 | 4.19 | 4.33 | 4.33 | -0.39 (-8.26%) | 380,500 |
27 May 2020 | USD | 4.2 | 4.82 | 4.18 | 4.72 | 4.72 | +0.55 (+13.19%) | 362,100 |
26 May 2020 | USD | 3.8 | 4.2 | 3.8 | 4.17 | 4.17 | +0.48 (+13.01%) | 278,900 |
22 May 2020 | USD | 3.77 | 3.85 | 3.5205 | 3.69 | 3.69 | -0.12 (-3.15%) | 208,680 |
21 May 2020 | USD | 3.76 | 4.03 | 3.7 | 3.81 | 3.81 | -0.37 (-8.85%) | 386,100 |