Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 3.65 | 3.87 | 3.61 | 3.81 | 3.81 | +0.1 (+2.70%) | 4,264,900 |
4 Jun 2020 | USD | 3.7 | 3.96 | 3.57 | 3.71 | 3.71 | +0.16 (+4.51%) | 8,173,100 |
3 Jun 2020 | USD | 3.6 | 3.68 | 3.49 | 3.55 | 3.55 | +0.13 (+3.80%) | 4,950,400 |
2 Jun 2020 | USD | 3.3 | 3.49 | 3.28 | 3.42 | 3.42 | +0.16 (+4.91%) | 4,024,700 |
1 Jun 2020 | USD | 3.25 | 3.33 | 3.22 | 3.26 | 3.26 | +0.03 (+0.93%) | 3,026,900 |
29 May 2020 | USD | 3.15 | 3.25 | 3.1 | 3.23 | 3.23 | +0.07 (+2.22%) | 1,899,700 |
28 May 2020 | USD | 3.35 | 3.36 | 3.15 | 3.16 | 3.16 | -0.16 (-4.82%) | 2,512,600 |
27 May 2020 | USD | 3.27 | 3.37 | 3.23 | 3.32 | 3.32 | +0.07 (+2.15%) | 3,101,000 |
26 May 2020 | USD | 3.26 | 3.31 | 3.18 | 3.25 | 3.25 | +0.07 (+2.20%) | 2,797,900 |
22 May 2020 | USD | 3.18 | 3.28 | 3.11 | 3.18 | 3.18 | -0.04 (-1.24%) | 2,122,700 |
21 May 2020 | USD | 3.08 | 3.24 | 3.01 | 3.22 | 3.22 | +0.1 (+3.21%) | 2,651,900 |
20 May 2020 | USD | 3.14 | 3.23 | 3.08 | 3.12 | 3.12 | -0.04 (-1.27%) | 1,805,000 |
19 May 2020 | USD | 3.08 | 3.27 | 3.07 | 3.16 | 3.16 | +0.08 (+2.60%) | 2,728,000 |
18 May 2020 | USD | 3.09 | 3.11 | 2.97 | 3.08 | 3.08 | +0.15 (+5.12%) | 2,958,000 |
15 May 2020 | USD | 3 | 3.14 | 2.91 | 2.93 | 2.93 | -0.13 (-4.25%) | 1,687,800 |
14 May 2020 | USD | 2.93 | 3.11 | 2.8 | 3.06 | 3.06 | +0.06 (+2%) | 1,914,100 |
13 May 2020 | USD | 3.11 | 3.11 | 2.81 | 3 | 3 | -0.13 (-4.15%) | 3,807,200 |
12 May 2020 | USD | 3.23 | 3.29 | 3.12 | 3.13 | 3.13 | -0.09 (-2.80%) | 2,351,400 |
11 May 2020 | USD | 3.23 | 3.35 | 3.09 | 3.22 | 3.22 | -0.01 (-0.31%) | 4,235,100 |
8 May 2020 | USD | 2.99 | 3.42 | 2.93 | 3.23 | 3.23 | +0.33 (+11.38%) | 10,655,300 |
7 May 2020 | USD | 2.66 | 2.97 | 2.64 | 2.9 | 2.9 | +0.33 (+12.84%) | 6,223,900 |
6 May 2020 | USD | 2.48 | 2.64 | 2.46 | 2.57 | 2.57 | +0.1 (+4.05%) | 2,577,000 |
5 May 2020 | USD | 2.47 | 2.52 | 2.41 | 2.47 | 2.47 | +0.02 (+0.82%) | 1,855,700 |
4 May 2020 | USD | 2.36 | 2.51 | 2.31 | 2.45 | 2.45 | 0.0 (0.0%) | 1,590,600 |
1 May 2020 | USD | 2.5 | 2.6 | 2.39 | 2.45 | 2.45 | -0.1 (-3.92%) | 2,711,500 |
30 Apr 2020 | USD | 2.65 | 2.78 | 2.55 | 2.55 | 2.55 | -0.17 (-6.25%) | 3,732,700 |
29 Apr 2020 | USD | 2.57 | 2.74 | 2.54 | 2.72 | 2.72 | +0.14 (+5.43%) | 4,300,500 |
28 Apr 2020 | USD | 2.67 | 2.69 | 2.5 | 2.58 | 2.58 | -0.04 (-1.53%) | 2,348,500 |
27 Apr 2020 | USD | 2.53 | 2.66 | 2.5 | 2.62 | 2.62 | +0.11 (+4.38%) | 3,970,500 |
24 Apr 2020 | USD | 2.6 | 2.66 | 2.47 | 2.51 | 2.51 | -0.13 (-4.92%) | 3,453,800 |