Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 4.28 | 4.31 | 3.93 | 3.955 | 3.955 | -0.275 (-6.50%) | 7,473,774 |
18 Jun 2020 | USD | 4.2 | 4.36 | 4.11 | 4.23 | 4.23 | -0.06 (-1.40%) | 1,284,413 |
17 Jun 2020 | USD | 4.62 | 4.67 | 4.28 | 4.29 | 4.29 | -0.36 (-7.74%) | 1,603,247 |
16 Jun 2020 | USD | 4.76 | 4.9 | 4.435 | 4.65 | 4.65 | +0.17 (+3.79%) | 1,694,935 |
15 Jun 2020 | USD | 4.2 | 4.54 | 4.05 | 4.48 | 4.48 | -0.025 (-0.55%) | 3,228,869 |
12 Jun 2020 | USD | 4.8 | 4.89 | 4.25 | 4.505 | 4.505 | +0.245 (+5.75%) | 3,207,766 |
11 Jun 2020 | USD | 5.03 | 5.145 | 4.09 | 4.26 | 4.26 | -1.34 (-23.93%) | 4,407,907 |
10 Jun 2020 | USD | 6.52 | 6.58 | 5.51 | 5.6 | 5.6 | -1.01 (-15.28%) | 4,476,931 |
9 Jun 2020 | USD | 6.43 | 7.28 | 6.4 | 6.61 | 6.61 | -0.61 (-8.45%) | 6,707,474 |
8 Jun 2020 | USD | 6.09 | 7.24 | 6.09 | 7.22 | 7.22 | +1.12 (+18.36%) | 6,735,691 |
5 Jun 2020 | USD | 5.51 | 6.1 | 5.3801 | 6.1 | 6.1 | +0.75 (+14.02%) | 7,439,799 |
4 Jun 2020 | USD | 5.35 | 5.51 | 4.9301 | 5.35 | 5.35 | +0.06 (+1.13%) | 7,912,377 |
3 Jun 2020 | USD | 3.92 | 5.435 | 3.892 | 5.29 | 5.29 | +1.41 (+36.34%) | 10,872,910 |
2 Jun 2020 | USD | 3.55 | 3.96 | 3.53 | 3.88 | 3.88 | +0.33 (+9.30%) | 3,323,561 |
1 Jun 2020 | USD | 3.75 | 3.99 | 3.47 | 3.55 | 3.55 | -0.03 (-0.84%) | 5,598,835 |
29 May 2020 | USD | 3.81 | 4.25 | 3.58 | 3.58 | 3.58 | -0.36 (-9.14%) | 37,220,819 |
28 May 2020 | USD | 3.53 | 4.05 | 3.39 | 3.94 | 3.94 | +0.72 (+22.36%) | 10,385,940 |
27 May 2020 | USD | 3.27 | 3.435 | 3.03 | 3.22 | 3.22 | +0.01 (+0.31%) | 2,838,026 |
26 May 2020 | USD | 3.04 | 3.235 | 3.04 | 3.21 | 3.21 | +0.34 (+11.85%) | 1,738,637 |
22 May 2020 | USD | 3.12 | 3.1299 | 2.82 | 2.87 | 2.87 | -0.23 (-7.42%) | 1,293,680 |
21 May 2020 | USD | 3.12 | 3.2 | 3.03 | 3.1 | 3.1 | +0.01 (+0.32%) | 1,444,589 |
20 May 2020 | USD | 3 | 3.11 | 2.93 | 3.09 | 3.09 | +0.15 (+5.10%) | 1,184,794 |
19 May 2020 | USD | 3.07 | 3.085 | 2.865 | 2.94 | 2.94 | -0.145 (-4.70%) | 1,416,665 |
18 May 2020 | USD | 2.66 | 3.15 | 2.66 | 3.085 | 3.085 | +0.6 (+24.14%) | 3,291,044 |
15 May 2020 | USD | 2.66 | 2.66 | 2.47 | 2.485 | 2.485 | -0.14 (-5.33%) | 3,204,068 |
14 May 2020 | USD | 2.55 | 2.74 | 2.5 | 2.625 | 2.625 | -0.015 (-0.57%) | 1,847,100 |
13 May 2020 | USD | 2.87 | 2.91 | 2.56 | 2.64 | 2.64 | -0.275 (-9.43%) | 2,681,690 |
12 May 2020 | USD | 3.3 | 3.3 | 2.87 | 2.915 | 2.915 | -0.39 (-11.80%) | 1,768,005 |
11 May 2020 | USD | 3.12 | 3.34 | 2.915 | 3.305 | 3.305 | +0.065 (+2.01%) | 2,757,594 |
8 May 2020 | USD | 2.87 | 3.24 | 2.85 | 3.24 | 3.24 | +0.43 (+15.30%) | 1,542,089 |