Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 6.15 | 6.15 | 5.5601 | 5.98 | 5.98 | +0.04 (+0.67%) | 117,271 |
15 Jun 2020 | USD | 5.38 | 5.95 | 5.35 | 5.94 | 5.94 | +0.21 (+3.66%) | 166,666 |
12 Jun 2020 | USD | 5.78 | 5.89 | 5.4201 | 5.73 | 5.73 | +0.22 (+3.99%) | 199,548 |
11 Jun 2020 | USD | 6.13 | 6.13 | 5.5 | 5.51 | 5.51 | -0.75 (-11.98%) | 335,677 |
10 Jun 2020 | USD | 6.11 | 6.76 | 5.81 | 6.26 | 6.26 | +0.26 (+4.33%) | 372,574 |
9 Jun 2020 | USD | 5.75 | 6.15 | 5.6 | 6 | 6 | +0.13 (+2.21%) | 188,456 |
8 Jun 2020 | USD | 5.84 | 5.96 | 5.7 | 5.87 | 5.87 | +0.03 (+0.51%) | 215,033 |
5 Jun 2020 | USD | 5.36 | 5.99 | 5.24 | 5.84 | 5.84 | +0.71 (+13.84%) | 396,387 |
4 Jun 2020 | USD | 5.48 | 5.48 | 4.98 | 5.13 | 5.13 | -0.34 (-6.22%) | 185,004 |
3 Jun 2020 | USD | 4.77 | 5.5 | 4.68 | 5.47 | 5.47 | +0.81 (+17.38%) | 361,326 |
2 Jun 2020 | USD | 4.71 | 4.74 | 4.5902 | 4.66 | 4.66 | +0.06 (+1.30%) | 111,805 |
1 Jun 2020 | USD | 4.44 | 4.65 | 4.39 | 4.6 | 4.6 | +0.18 (+4.07%) | 143,464 |
29 May 2020 | USD | 4.55 | 4.55 | 4.38 | 4.42 | 4.42 | -0.19 (-4.12%) | 145,523 |
28 May 2020 | USD | 4.9 | 4.99 | 4.61 | 4.61 | 4.61 | -0.25 (-5.14%) | 164,817 |
27 May 2020 | USD | 4.85 | 4.9 | 4.6099 | 4.86 | 4.86 | +0.1 (+2.10%) | 145,212 |
26 May 2020 | USD | 4.58 | 4.82 | 4.4588 | 4.76 | 4.76 | +0.38 (+8.68%) | 209,308 |
22 May 2020 | USD | 4.29 | 4.41 | 4.21 | 4.38 | 4.38 | +0.07 (+1.62%) | 75,434 |
21 May 2020 | USD | 4.14 | 4.35 | 4.08 | 4.31 | 4.31 | +0.18 (+4.36%) | 207,600 |
20 May 2020 | USD | 4.03 | 4.17 | 4.01 | 4.13 | 4.13 | +0.09 (+2.23%) | 129,394 |
19 May 2020 | USD | 4.28 | 4.2845 | 4 | 4.04 | 4.04 | -0.1 (-2.42%) | 232,460 |
18 May 2020 | USD | 4 | 4.2 | 3.75 | 4.14 | 4.14 | +0.19 (+4.81%) | 267,164 |
15 May 2020 | USD | 3.85 | 3.98 | 3.72 | 3.95 | 3.95 | +0.17 (+4.50%) | 171,161 |
14 May 2020 | USD | 3.64 | 3.92 | 3.64 | 3.78 | 3.78 | -0.18 (-4.55%) | 196,876 |
13 May 2020 | USD | 3.81 | 3.98 | 3.47 | 3.96 | 3.96 | +0.18 (+4.76%) | 338,863 |
12 May 2020 | USD | 4.15 | 4.17 | 3.78 | 3.78 | 3.78 | -0.3 (-7.35%) | 293,708 |
11 May 2020 | USD | 4.15 | 4.16 | 3.97 | 4.08 | 4.08 | +0.02 (+0.49%) | 222,766 |
8 May 2020 | USD | 3.94 | 4.06 | 3.83 | 4.06 | 4.06 | +0.18 (+4.64%) | 162,481 |
7 May 2020 | USD | 4.23 | 4.23 | 3.8 | 3.88 | 3.88 | -0.04 (-1.02%) | 191,946 |
6 May 2020 | USD | 4.21 | 4.25 | 3.89 | 3.92 | 3.92 | -0.24 (-5.77%) | 202,555 |
5 May 2020 | USD | 4.3 | 4.42 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 173,423 |