Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 2.9 | 2.99 | 2.87 | 2.92 | 116.8 | -0.04 (-1.35%) | 826,895 |
17 Jun 2020 | USD | 3 | 3.01 | 2.9 | 2.96 | 118.4 | -0.04 (-1.33%) | 982,259 |
16 Jun 2020 | USD | 3.09 | 3.12 | 2.91 | 3 | 120 | -0.02 (-0.66%) | 1,280,518 |
15 Jun 2020 | USD | 2.87 | 3.1 | 2.85 | 3.02 | 120.8 | +0.04 (+1.34%) | 997,207 |
12 Jun 2020 | USD | 3.11 | 3.11 | 2.85 | 2.98 | 119.2 | +0.17 (+6.05%) | 1,133,018 |
11 Jun 2020 | USD | 2.9 | 3.025 | 2.76 | 2.81 | 112.4 | -0.35 (-11.08%) | 1,785,975 |
10 Jun 2020 | USD | 3.38 | 3.39 | 3.11 | 3.16 | 126.4 | -0.2 (-5.95%) | 2,700,361 |
9 Jun 2020 | USD | 3.15 | 3.39 | 3.05 | 3.36 | 134.4 | +0.3 (+9.80%) | 3,128,625 |
8 Jun 2020 | USD | 3.08 | 3.14 | 2.89 | 3.06 | 122.4 | -0.06 (-1.92%) | 1,869,085 |
5 Jun 2020 | USD | 3.27 | 3.464 | 3.04 | 3.12 | 124.8 | -0.12 (-3.70%) | 5,066,732 |
4 Jun 2020 | USD | 2.77 | 3.3 | 2.77 | 3.24 | 129.6 | +0.42 (+14.89%) | 6,766,991 |
3 Jun 2020 | USD | 2.79 | 2.82 | 2.67 | 2.82 | 112.8 | +0.04 (+1.44%) | 981,687 |
2 Jun 2020 | USD | 2.79 | 2.83 | 2.71 | 2.78 | 111.2 | -0.05 (-1.77%) | 690,267 |
1 Jun 2020 | USD | 2.83 | 2.84 | 2.74 | 2.83 | 113.2 | -0.01 (-0.35%) | 721,560 |
29 May 2020 | USD | 2.77 | 2.85 | 2.66 | 2.84 | 113.6 | +0.07 (+2.53%) | 1,000,310 |
28 May 2020 | USD | 2.7 | 2.8 | 2.6205 | 2.77 | 110.8 | +0.12 (+4.53%) | 1,071,065 |
27 May 2020 | USD | 2.83 | 2.83 | 2.555 | 2.65 | 106 | -0.14 (-5.02%) | 1,105,007 |
26 May 2020 | USD | 2.86 | 2.86 | 2.76 | 2.79 | 111.6 | +0.045 (+1.64%) | 684,760 |
22 May 2020 | USD | 2.95 | 2.95 | 2.6701 | 2.745 | 109.8 | -0.235 (-7.89%) | 2,046,044 |
21 May 2020 | USD | 2.9 | 3 | 2.85 | 2.98 | 119.2 | -0.03 (-1.00%) | 601,686 |
20 May 2020 | USD | 3.06 | 3.08 | 2.81 | 3.01 | 120.4 | -0.05 (-1.63%) | 1,372,056 |
19 May 2020 | USD | 3.1 | 3.14 | 3.01 | 3.06 | 122.4 | -0.06 (-1.92%) | 654,373 |
18 May 2020 | USD | 3.25 | 3.3 | 3.01 | 3.12 | 124.8 | -0.13 (-4%) | 1,534,598 |
15 May 2020 | USD | 3.2 | 3.4 | 3.12 | 3.25 | 130 | +0.05 (+1.56%) | 964,466 |
14 May 2020 | USD | 3.15 | 3.22 | 3.075 | 3.2 | 128 | -0.05 (-1.54%) | 883,308 |
13 May 2020 | USD | 3.6 | 3.6 | 3.17 | 3.25 | 130 | -0.26 (-7.41%) | 1,299,085 |
12 May 2020 | USD | 3.51 | 3.61 | 3.42 | 3.51 | 140.4 | -0.03 (-0.85%) | 1,345,209 |
11 May 2020 | USD | 3.6 | 3.6 | 3.31 | 3.54 | 141.6 | 0.0 (0.0%) | 1,668,959 |
8 May 2020 | USD | 3.5 | 3.62 | 3.43 | 3.54 | 141.6 | +0.17 (+5.04%) | 2,008,811 |
7 May 2020 | USD | 3.1 | 3.55 | 3.05 | 3.37 | 134.8 | +0.19 (+5.97%) | 2,344,227 |