Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 1.49 | 1.49 | 1 | 1.05 | 1.05 | -0.35 (-25%) | 30,800 |
18 Jun 2020 | USD | 1.84 | 1.85 | 1.01 | 1.4 | 1.4 | -0.25 (-15.15%) | 9,100 |
17 Jun 2020 | USD | 1.025 | 1.65 | 1 | 1.65 | 1.65 | +0.65 (+65.00%) | 37,100 |
16 Jun 2020 | USD | 1.55 | 1.55 | 1 | 1 | 1 | -0.595 (-37.30%) | 5,000 |
15 Jun 2020 | USD | 1.5 | 1.9 | 1.5 | 1.595 | 1.595 | -0.155 (-8.86%) | 5,600 |
12 Jun 2020 | USD | 1.79 | 1.79 | 1.5 | 1.75 | 1.75 | -0.04 (-2.23%) | 8,600 |
11 Jun 2020 | USD | 1.56 | 1.95 | 1.56 | 1.79 | 1.79 | +0.23 (+14.74%) | 13,500 |
10 Jun 2020 | USD | 2.05 | 2.05 | 1.5 | 1.56 | 1.56 | -0.44 (-22%) | 7,200 |
9 Jun 2020 | USD | 1.87 | 2 | 1.7 | 2 | 2 | +0.3 (+17.65%) | 8,000 |
8 Jun 2020 | USD | 1.87 | 2 | 1.7 | 1.7 | 1.7 | -0.15 (-8.11%) | 9,800 |
5 Jun 2020 | USD | 2.05 | 2.1 | 1.85 | 1.85 | 1.85 | +0.25 (+15.63%) | 6,500 |
4 Jun 2020 | USD | 2 | 2.1 | 1.6 | 1.6 | 1.6 | -0.4 (-20%) | 6,000 |
3 Jun 2020 | USD | 1.99 | 2 | 1.74 | 2 | 2 | 0.0 (0.0%) | 3,800 |
2 Jun 2020 | USD | 1.84 | 2.24 | 1.84 | 2 | 2 | +0.15 (+8.11%) | 6,100 |
1 Jun 2020 | USD | 2.05 | 2.3 | 1.83 | 1.85 | 1.85 | -0.15 (-7.50%) | 12,500 |
29 May 2020 | USD | 2.89 | 2.89 | 2 | 2 | 2 | -0.82 (-29.08%) | 5,100 |
28 May 2020 | USD | 2.9 | 2.9 | 2.82 | 2.82 | 2.82 | -0.04 (-1.40%) | 4,800 |
27 May 2020 | USD | 3.02 | 3.02 | 2.85 | 2.86 | 2.86 | -0.42 (-12.80%) | 4,100 |
26 May 2020 | USD | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 1,200 |
22 May 2020 | USD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 3,000 |
21 May 2020 | USD | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 4,500 |
20 May 2020 | USD | 4 | 4 | 3.5 | 3.5 | 3.5 | +0.25 (+7.69%) | 5,700 |
19 May 2020 | USD | 3.5 | 3.51 | 3.2 | 3.25 | 3.25 | +0.08 (+2.52%) | 5,600 |
18 May 2020 | USD | 3.5 | 4.13 | 3.16 | 3.17 | 3.17 | +0.17 (+5.67%) | 11,100 |
15 May 2020 | USD | 3.5 | 5 | 2.6 | 3 | 3 | +0.15 (+5.26%) | 13,100 |
14 May 2020 | USD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
13 May 2020 | USD | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.09 (+3.26%) | 900 |
12 May 2020 | USD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
11 May 2020 | USD | 3.1 | 3.25 | 2.75 | 2.76 | 2.76 | +0.01 (+0.36%) | 5,500 |
8 May 2020 | USD | 3.5 | 3.6 | 2.75 | 2.75 | 2.75 | -1 (-26.67%) | 3,200 |