Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 4.57 | 4.58 | 4.31 | 4.46 | 4.46 | +0.01 (+0.22%) | 160,399 |
15 Jun 2020 | USD | 4.06 | 4.56 | 3.9409 | 4.45 | 4.45 | +0.16 (+3.73%) | 184,135 |
12 Jun 2020 | USD | 4.61 | 4.61 | 3.9201 | 4.29 | 4.29 | -0.12 (-2.72%) | 316,927 |
11 Jun 2020 | USD | 3.94 | 4.5 | 3.87 | 4.41 | 4.41 | +0.29 (+7.04%) | 693,025 |
10 Jun 2020 | USD | 4.49 | 4.49 | 4.1 | 4.12 | 4.12 | -0.38 (-8.44%) | 376,801 |
9 Jun 2020 | USD | 4.54 | 4.64 | 4.37 | 4.5 | 4.5 | -0.12 (-2.60%) | 279,331 |
8 Jun 2020 | USD | 4.98 | 4.9819 | 4.54 | 4.62 | 4.62 | -0.3 (-6.10%) | 331,857 |
5 Jun 2020 | USD | 4.84 | 5 | 4.7 | 4.92 | 4.92 | +0.23 (+4.90%) | 364,030 |
4 Jun 2020 | USD | 4.8 | 5.03 | 4.67 | 4.69 | 4.69 | -0.2 (-4.09%) | 183,926 |
3 Jun 2020 | USD | 5.34 | 5.34 | 4.78 | 4.89 | 4.89 | -0.39 (-7.39%) | 280,101 |
2 Jun 2020 | USD | 5.19 | 5.34 | 5 | 5.28 | 5.28 | +0.1 (+1.93%) | 441,328 |
1 Jun 2020 | USD | 5.27 | 5.4 | 5.1301 | 5.18 | 5.18 | -0.12 (-2.26%) | 315,868 |
29 May 2020 | USD | 4.91 | 5.31 | 4.85 | 5.3 | 5.3 | +0.29 (+5.79%) | 374,413 |
28 May 2020 | USD | 5.96 | 6.14 | 5 | 5.01 | 5.01 | -0.93 (-15.66%) | 478,527 |
27 May 2020 | USD | 6.08 | 6.11 | 5.58 | 5.94 | 5.94 | -0.05 (-0.83%) | 429,543 |
26 May 2020 | USD | 5.48 | 6.12 | 5.4527 | 5.99 | 5.99 | +0.56 (+10.31%) | 583,142 |
22 May 2020 | USD | 5.36 | 5.6 | 5.26 | 5.43 | 5.43 | +0.13 (+2.45%) | 311,890 |
21 May 2020 | USD | 5.05 | 5.46 | 5.02 | 5.3 | 5.3 | +0.22 (+4.33%) | 352,995 |
20 May 2020 | USD | 4.51 | 5.17 | 4.42 | 5.08 | 5.08 | +0.61 (+13.65%) | 452,924 |
19 May 2020 | USD | 4.5 | 5.3 | 4.45 | 4.47 | 4.47 | +0.02 (+0.45%) | 835,741 |
18 May 2020 | USD | 4.15 | 4.5 | 4.15 | 4.45 | 4.45 | +0.425 (+10.56%) | 523,347 |
15 May 2020 | USD | 4.15 | 4.15 | 4 | 4.025 | 4.025 | -0.115 (-2.78%) | 290,139 |
14 May 2020 | USD | 3.99 | 4.3 | 3.945 | 4.14 | 4.14 | +0.06 (+1.47%) | 833,678 |
13 May 2020 | USD | 3.99 | 4.19 | 3.9 | 4.08 | 4.08 | +0.12 (+3.03%) | 443,778 |
12 May 2020 | USD | 4.01 | 4.1 | 3.74 | 3.96 | 3.96 | +0.01 (+0.25%) | 373,167 |
11 May 2020 | USD | 4 | 4.14 | 3.86 | 3.95 | 3.95 | -0.16 (-3.89%) | 373,377 |
8 May 2020 | USD | 3.7 | 4.12 | 3.45 | 4.11 | 4.11 | +0.22 (+5.66%) | 607,759 |
7 May 2020 | USD | 3.52 | 3.9 | 3.47 | 3.89 | 3.89 | +0.39 (+11.14%) | 608,478 |
6 May 2020 | USD | 3.4 | 3.66 | 3.18 | 3.5 | 3.5 | +0.17 (+5.11%) | 687,760 |
5 May 2020 | USD | 3.24 | 3.4 | 3.2 | 3.33 | 3.33 | +0.105 (+3.26%) | 214,332 |