Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 5.05 | 5.18 | 4.83 | 5 | 5 | +0.21 (+4.38%) | 441,600 |
11 Jun 2020 | USD | 4.94 | 5.53 | 4.71 | 4.79 | 4.79 | -0.71 (-12.91%) | 989,800 |
10 Jun 2020 | USD | 5.97 | 6 | 5.4 | 5.5 | 5.5 | -0.37 (-6.30%) | 729,600 |
9 Jun 2020 | USD | 6.18 | 6.465 | 5.85 | 5.87 | 5.87 | -0.3 (-4.86%) | 820,000 |
8 Jun 2020 | USD | 5.57 | 6.29 | 5.356 | 6.17 | 6.17 | +0.72 (+13.21%) | 1,696,200 |
5 Jun 2020 | USD | 5.22 | 5.76 | 5.11 | 5.45 | 5.45 | +0.37 (+7.28%) | 1,388,800 |
4 Jun 2020 | USD | 4.88 | 5.49 | 4.88 | 5.08 | 5.08 | +0.15 (+3.04%) | 1,367,900 |
3 Jun 2020 | USD | 4.87 | 5.2 | 4.76 | 4.93 | 4.93 | +0.17 (+3.57%) | 816,200 |
2 Jun 2020 | USD | 5.27 | 5.295 | 4.64 | 4.76 | 4.76 | -0.38 (-7.39%) | 1,371,000 |
1 Jun 2020 | USD | 4.59 | 5.25 | 4.52 | 5.14 | 5.14 | +0.57 (+12.47%) | 1,137,100 |
29 May 2020 | USD | 5.31 | 5.5 | 4.57 | 4.57 | 4.57 | -0.73 (-13.77%) | 2,000,800 |
28 May 2020 | USD | 5.24 | 5.75 | 5.09 | 5.3 | 5.3 | +0.15 (+2.91%) | 1,932,500 |
27 May 2020 | USD | 4.63 | 5.18 | 4.42 | 5.15 | 5.15 | +0.54 (+11.71%) | 1,065,900 |
26 May 2020 | USD | 4.82 | 5.17 | 4.52 | 4.61 | 4.61 | +0.13 (+2.90%) | 1,706,900 |
22 May 2020 | USD | 4.12 | 6.4662 | 4.1 | 4.48 | 4.48 | +0.41 (+10.07%) | 13,112,141 |
21 May 2020 | USD | 3.88 | 4.125 | 3.73 | 4.07 | 4.07 | +0.19 (+4.90%) | 692,255 |
20 May 2020 | USD | 3.77 | 4.07 | 3.75 | 3.88 | 3.88 | +0.07 (+1.84%) | 357,660 |
19 May 2020 | USD | 3.93 | 4 | 3.675 | 3.81 | 3.81 | -0.15 (-3.79%) | 503,998 |
18 May 2020 | USD | 3.81 | 4.05 | 3.81 | 3.96 | 3.96 | +0.22 (+5.88%) | 755,368 |
15 May 2020 | USD | 3.67 | 3.83 | 3.56 | 3.74 | 3.74 | +0.11 (+3.03%) | 414,000 |
14 May 2020 | USD | 3.93 | 3.93 | 3.55 | 3.63 | 3.63 | -0.33 (-8.33%) | 650,814 |
13 May 2020 | USD | 4.21 | 4.2656 | 3.8 | 3.96 | 3.96 | -0.38 (-8.76%) | 605,430 |
12 May 2020 | USD | 4.3 | 4.62 | 4.1 | 4.34 | 4.34 | +0.01 (+0.23%) | 775,918 |
11 May 2020 | USD | 4.09 | 4.38 | 4.07 | 4.33 | 4.33 | +0.19 (+4.59%) | 555,450 |
8 May 2020 | USD | 4.2 | 4.3 | 4.11 | 4.14 | 4.14 | -0.06 (-1.43%) | 310,340 |
7 May 2020 | USD | 4.25 | 4.33 | 4.16 | 4.2 | 4.2 | -0.07 (-1.64%) | 325,197 |
6 May 2020 | USD | 4.17 | 4.31 | 4.11 | 4.27 | 4.27 | +0.11 (+2.64%) | 349,493 |
5 May 2020 | USD | 4.05 | 4.273 | 4.05 | 4.16 | 4.16 | +0.14 (+3.48%) | 414,988 |
4 May 2020 | USD | 3.82 | 4.2 | 3.76 | 4.02 | 4.02 | +0.2 (+5.24%) | 300,774 |
1 May 2020 | USD | 4.03 | 4.07 | 3.73 | 3.82 | 3.82 | -0.34 (-8.17%) | 604,233 |