Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 4 | 4.28 | 3.947 | 4.28 | 4.28 | +0.08 (+1.90%) | 543,300 |
12 Jun 2020 | USD | 4.353 | 4.47 | 4.13 | 4.2 | 4.2 | +0.005 (+0.12%) | 799,100 |
11 Jun 2020 | USD | 4.709 | 4.709 | 4.11 | 4.195 | 4.195 | -0.523 (-11.09%) | 1,037,300 |
10 Jun 2020 | USD | 4.93 | 5.09 | 4.706 | 4.718 | 4.718 | -0.202 (-4.11%) | 408,800 |
9 Jun 2020 | USD | 4.69 | 5.06 | 4.69 | 4.92 | 4.92 | -0.11 (-2.19%) | 429,100 |
8 Jun 2020 | USD | 4.61 | 5.125 | 4.61 | 5.03 | 5.03 | +0.18 (+3.71%) | 543,300 |
5 Jun 2020 | USD | 4.775 | 4.94 | 4.775 | 4.85 | 4.85 | +0.1 (+2.11%) | 398,209 |
4 Jun 2020 | USD | 4.26 | 4.83 | 4.26 | 4.75 | 4.75 | +0.125 (+2.70%) | 343,100 |
3 Jun 2020 | USD | 4.52 | 4.74 | 4.46 | 4.625 | 4.625 | -0.02 (-0.43%) | 504,000 |
2 Jun 2020 | USD | 4.775 | 5.02 | 4.64 | 4.645 | 4.645 | -0.155 (-3.23%) | 507,900 |
1 Jun 2020 | USD | 4.7 | 4.95 | 4.65 | 4.8 | 4.8 | -0.12 (-2.44%) | 653,000 |
29 May 2020 | USD | 4.85 | 4.98 | 4.576 | 4.92 | 4.92 | +0.037 (+0.76%) | 1,228,000 |
28 May 2020 | USD | 5.1 | 5.2 | 4.8 | 4.883 | 4.883 | -0.217 (-4.25%) | 906,800 |
27 May 2020 | USD | 4.85 | 5.1 | 4.75 | 5.1 | 5.1 | +0.24 (+4.94%) | 786,100 |
26 May 2020 | USD | 4.8 | 5.16 | 4.8 | 4.86 | 4.86 | +0.12 (+2.53%) | 1,017,200 |
22 May 2020 | USD | 4.5 | 4.805 | 4.49 | 4.74 | 4.74 | +0.19 (+4.18%) | 633,900 |
21 May 2020 | USD | 4.33 | 4.705 | 4.1 | 4.55 | 4.55 | 0.0 (0.0%) | 421,100 |
20 May 2020 | USD | 4.88 | 4.88 | 4.5 | 4.55 | 4.55 | -0.04 (-0.87%) | 620,100 |
19 May 2020 | USD | 4.08 | 4.65 | 4.08 | 4.59 | 4.59 | +0.265 (+6.13%) | 1,004,800 |
18 May 2020 | USD | 4.15 | 4.38 | 4.15 | 4.325 | 4.325 | +0.319 (+7.96%) | 972,600 |
15 May 2020 | USD | 3.72 | 4.1 | 3.72 | 4.006 | 4.006 | +0.276 (+7.40%) | 1,446,900 |
14 May 2020 | USD | 3.44 | 3.75 | 3.44 | 3.73 | 3.73 | -0.018 (-0.48%) | 532,600 |
13 May 2020 | USD | 3.83 | 3.865 | 3.58 | 3.748 | 3.748 | -0.065 (-1.70%) | 663,800 |
12 May 2020 | USD | 3.24 | 3.904 | 3.24 | 3.813 | 3.813 | +0.383 (+11.17%) | 813,000 |
11 May 2020 | USD | 3.69 | 3.69 | 3.35 | 3.43 | 3.43 | -0.08 (-2.28%) | 418,700 |
8 May 2020 | USD | 3.35 | 3.56 | 3.27 | 3.51 | 3.51 | +0.19 (+5.72%) | 529,800 |
7 May 2020 | USD | 3.25 | 3.4 | 3.25 | 3.32 | 3.32 | +0.027 (+0.82%) | 329,200 |
6 May 2020 | USD | 3.59 | 3.59 | 3.25 | 3.293 | 3.293 | -0.207 (-5.91%) | 574,600 |
5 May 2020 | USD | 3.48 | 3.74 | 3.46 | 3.5 | 3.5 | +0.01 (+0.29%) | 302,300 |
4 May 2020 | USD | 3.475 | 3.63 | 3.244 | 3.49 | 3.49 | -0.16 (-4.38%) | 724,000 |