Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 6.81 | 6.84 | 6.175 | 6.435 | 6.435 | +0.345 (+5.67%) | 683,508 |
11 Jun 2020 | USD | 6.26 | 6.474 | 5.9101 | 6.09 | 6.09 | -0.72 (-10.57%) | 798,774 |
10 Jun 2020 | USD | 7.13 | 7.188 | 6.52 | 6.81 | 6.81 | -0.3 (-4.22%) | 767,935 |
9 Jun 2020 | USD | 7.53 | 7.53 | 6.915 | 7.11 | 7.11 | -0.58 (-7.54%) | 865,961 |
8 Jun 2020 | USD | 7.48 | 7.7787 | 7.16 | 7.69 | 7.69 | +0.58 (+8.16%) | 1,462,755 |
5 Jun 2020 | USD | 6.82 | 7.5 | 6.8073 | 7.11 | 7.11 | +0.76 (+11.97%) | 1,560,653 |
4 Jun 2020 | USD | 6.5 | 6.5 | 6.12 | 6.35 | 6.35 | +0.06 (+0.95%) | 1,370,235 |
3 Jun 2020 | USD | 5.54 | 6.315 | 5.53 | 6.29 | 6.29 | +0.89 (+16.48%) | 1,519,673 |
2 Jun 2020 | USD | 5.84 | 6.04 | 5.4 | 5.4 | 5.4 | -0.36 (-6.25%) | 892,818 |
1 Jun 2020 | USD | 5.65 | 6 | 5.53 | 5.76 | 5.76 | +0.11 (+1.95%) | 646,045 |
29 May 2020 | USD | 5.35 | 5.76 | 5.2 | 5.65 | 5.65 | +0.3 (+5.61%) | 851,490 |
28 May 2020 | USD | 6 | 6.1388 | 5.29 | 5.35 | 5.35 | -0.45 (-7.76%) | 1,417,949 |
27 May 2020 | USD | 5.29 | 5.89 | 5.08 | 5.8 | 5.8 | +0.67 (+13.06%) | 1,202,205 |
26 May 2020 | USD | 5.08 | 5.44 | 5.04 | 5.13 | 5.13 | +0.35 (+7.32%) | 963,597 |
22 May 2020 | USD | 4.83 | 4.93 | 4.69 | 4.78 | 4.78 | -0.06 (-1.24%) | 477,473 |
21 May 2020 | USD | 4.86 | 4.98 | 4.52 | 4.84 | 4.84 | -0.03 (-0.62%) | 664,133 |
20 May 2020 | USD | 4.99 | 5.21 | 4.81 | 4.87 | 4.87 | +0.07 (+1.46%) | 1,068,791 |
19 May 2020 | USD | 4.85 | 4.935 | 4.65 | 4.8 | 4.8 | -0.06 (-1.23%) | 636,940 |
18 May 2020 | USD | 4.52 | 4.97 | 4.52 | 4.86 | 4.86 | +0.64 (+15.17%) | 1,369,069 |
15 May 2020 | USD | 4.3 | 4.4 | 4.15 | 4.22 | 4.22 | -0.1 (-2.31%) | 647,750 |
14 May 2020 | USD | 4.02 | 4.34 | 3.9 | 4.32 | 4.32 | +0.19 (+4.60%) | 666,374 |
13 May 2020 | USD | 4.46 | 4.51 | 3.91 | 4.13 | 4.13 | -0.345 (-7.71%) | 1,237,834 |
12 May 2020 | USD | 4.7 | 4.885 | 4.4 | 4.475 | 4.475 | -0.185 (-3.97%) | 998,480 |
11 May 2020 | USD | 4.69 | 5.37 | 4.5 | 4.66 | 4.66 | -0.07 (-1.48%) | 2,122,670 |
8 May 2020 | USD | 4.01 | 5.19 | 3.92 | 4.73 | 4.73 | +0.84 (+21.59%) | 3,492,980 |
7 May 2020 | USD | 3.83 | 3.9575 | 3.775 | 3.89 | 3.89 | +0.11 (+2.91%) | 564,377 |
6 May 2020 | USD | 3.74 | 3.835 | 3.61 | 3.78 | 3.78 | +0.08 (+2.16%) | 580,086 |
5 May 2020 | USD | 4.13 | 4.23 | 3.67 | 3.7 | 3.7 | -0.35 (-8.64%) | 801,810 |
4 May 2020 | USD | 3.82 | 4.14 | 3.7 | 4.05 | 4.05 | +0.17 (+4.38%) | 628,160 |
1 May 2020 | USD | 4.22 | 4.2793 | 3.85 | 3.88 | 3.88 | -0.4 (-9.35%) | 792,258 |