Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 4.49 | 4.71 | 4.4 | 4.46 | 89.2 | +0.08 (+1.83%) | 117,100 |
15 Jun 2020 | USD | 4.5 | 4.53 | 4.132 | 4.38 | 87.6 | -0.23 (-4.99%) | 196,400 |
12 Jun 2020 | USD | 4.55 | 4.79 | 4.33 | 4.61 | 92.2 | +0.145 (+3.25%) | 151,200 |
11 Jun 2020 | USD | 5.16 | 5.16 | 4.38 | 4.465 | 89.3 | -0.985 (-18.07%) | 292,700 |
10 Jun 2020 | USD | 5.54 | 5.61 | 5.31 | 5.45 | 109 | -0.05 (-0.91%) | 112,300 |
9 Jun 2020 | USD | 5.12 | 5.61 | 5.02 | 5.5 | 110 | +0.27 (+5.16%) | 190,700 |
8 Jun 2020 | USD | 5.69 | 5.782 | 5.01 | 5.23 | 104.6 | -0.16 (-2.97%) | 260,600 |
5 Jun 2020 | USD | 5.82 | 5.95 | 5.22 | 5.39 | 107.8 | -0.4 (-6.91%) | 385,600 |
4 Jun 2020 | USD | 5.02 | 5.79 | 4.87 | 5.79 | 115.8 | +1.06 (+22.41%) | 454,800 |
3 Jun 2020 | USD | 4.12 | 5 | 4.12 | 4.73 | 94.6 | +0.61 (+14.81%) | 342,900 |
2 Jun 2020 | USD | 3.93 | 4.24 | 3.75 | 4.12 | 82.4 | +0.26 (+6.74%) | 237,600 |
1 Jun 2020 | USD | 3.97 | 4.06 | 3.82 | 3.86 | 77.2 | -0.12 (-3.02%) | 191,500 |
29 May 2020 | USD | 4.03 | 4.168 | 3.82 | 3.98 | 79.6 | -0.06 (-1.49%) | 342,800 |
28 May 2020 | USD | 4.4 | 4.5 | 4.03 | 4.04 | 80.8 | -0.33 (-7.55%) | 100,100 |
27 May 2020 | USD | 4.36 | 4.48 | 4.07 | 4.37 | 87.4 | +0.08 (+1.86%) | 134,300 |
26 May 2020 | USD | 4.35 | 4.7 | 4.16 | 4.29 | 85.8 | 0.0 (0.0%) | 203,900 |
22 May 2020 | USD | 4.03 | 4.38 | 3.95 | 4.29 | 85.8 | +0.26 (+6.45%) | 115,740 |
21 May 2020 | USD | 4.22 | 4.235 | 3.92 | 4.03 | 80.6 | -0.22 (-5.18%) | 114,789 |
20 May 2020 | USD | 3.83 | 4.31 | 3.83 | 4.25 | 85 | +0.43 (+11.26%) | 177,683 |
19 May 2020 | USD | 4.2 | 4.26 | 3.81 | 3.82 | 76.4 | -0.31 (-7.51%) | 109,356 |
18 May 2020 | USD | 4 | 4.3 | 3.95 | 4.13 | 82.6 | +0.28 (+7.27%) | 118,619 |
15 May 2020 | USD | 3.65 | 3.95 | 3.65 | 3.85 | 77 | +0.22 (+6.06%) | 119,714 |
14 May 2020 | USD | 3.56 | 3.7363 | 3.55 | 3.63 | 72.6 | +0.03 (+0.83%) | 133,019 |
13 May 2020 | USD | 4 | 4.1826 | 3.52 | 3.6 | 72 | -0.39 (-9.77%) | 258,054 |
12 May 2020 | USD | 4.46 | 4.505 | 3.96 | 3.99 | 79.8 | -0.45 (-10.14%) | 194,503 |
11 May 2020 | USD | 4.17 | 4.54 | 4.17 | 4.44 | 88.8 | +0.27 (+6.47%) | 207,761 |
8 May 2020 | USD | 3.94 | 4.45 | 3.91 | 4.17 | 83.4 | +0.23 (+5.84%) | 207,799 |
7 May 2020 | USD | 4.11 | 4.14 | 3.91 | 3.94 | 78.8 | -0.06 (-1.50%) | 117,879 |
6 May 2020 | USD | 3.97 | 4.16 | 3.77 | 4 | 80 | +0.09 (+2.30%) | 202,130 |
5 May 2020 | USD | 4.05 | 4.22 | 3.85 | 3.91 | 78.2 | -0.05 (-1.26%) | 157,877 |