Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2020 | USD | 5.04 | 5.53 | 5.03 | 5.39 | 5.39 | +0.25 (+4.86%) | 1,778,800 |
24 Jun 2020 | USD | 5.31 | 5.38 | 4.84 | 5.14 | 5.14 | -0.23 (-4.28%) | 1,522,700 |
23 Jun 2020 | USD | 5.22 | 5.4 | 5.14 | 5.37 | 5.37 | +0.27 (+5.29%) | 1,003,400 |
22 Jun 2020 | USD | 5.35 | 5.38 | 5 | 5.1 | 5.1 | -0.27 (-5.03%) | 855,500 |
19 Jun 2020 | USD | 5.37 | 5.54 | 5.33 | 5.37 | 5.37 | +0.06 (+1.13%) | 1,004,900 |
18 Jun 2020 | USD | 5.4 | 5.46 | 5.15 | 5.31 | 5.31 | -0.15 (-2.75%) | 810,400 |
17 Jun 2020 | USD | 5.27 | 5.54 | 5.15 | 5.46 | 5.46 | +0.19 (+3.61%) | 1,079,200 |
16 Jun 2020 | USD | 5.46 | 5.54 | 5.12 | 5.27 | 5.27 | +0.09 (+1.74%) | 1,065,500 |
15 Jun 2020 | USD | 5.17 | 5.31 | 4.97 | 5.18 | 5.18 | -0.115 (-2.17%) | 1,892,900 |
12 Jun 2020 | USD | 5.39 | 5.62 | 5.02 | 5.295 | 5.295 | +0.185 (+3.62%) | 1,165,500 |
11 Jun 2020 | USD | 5.25 | 5.58 | 4.88 | 5.11 | 5.11 | -0.57 (-10.04%) | 817,500 |
10 Jun 2020 | USD | 5.74 | 5.94 | 5.6 | 5.68 | 5.68 | -0.04 (-0.70%) | 1,222,000 |
9 Jun 2020 | USD | 5.9 | 5.98 | 5.7 | 5.72 | 5.72 | -0.35 (-5.77%) | 1,235,300 |
8 Jun 2020 | USD | 5.7 | 6.255 | 5.68 | 6.07 | 6.07 | +0.42 (+7.43%) | 2,199,200 |
5 Jun 2020 | USD | 5.32 | 5.84 | 5.215 | 5.65 | 5.65 | +0.65 (+13%) | 2,093,700 |
4 Jun 2020 | USD | 4.67 | 5.13 | 4.6 | 5 | 5 | +0.41 (+8.93%) | 1,018,900 |
3 Jun 2020 | USD | 4.29 | 4.92 | 4.268 | 4.59 | 4.59 | +0.37 (+8.77%) | 1,581,700 |
2 Jun 2020 | USD | 4.05 | 4.391 | 4.02 | 4.22 | 4.22 | +0.17 (+4.20%) | 2,287,700 |
1 Jun 2020 | USD | 3.96 | 4.07 | 3.96 | 4.05 | 4.05 | +0.03 (+0.75%) | 818,700 |
29 May 2020 | USD | 4 | 4.077 | 3.91 | 4.02 | 4.02 | 0.0 (0.0%) | 1,108,000 |
28 May 2020 | USD | 4.2 | 4.2 | 4 | 4.02 | 4.02 | -0.15 (-3.60%) | 1,633,800 |
27 May 2020 | USD | 4.1 | 4.24 | 3.97 | 4.17 | 4.17 | +0.17 (+4.25%) | 1,439,100 |
26 May 2020 | USD | 4.08 | 4.22 | 3.99 | 4 | 4 | +0.07 (+1.78%) | 979,200 |
22 May 2020 | USD | 3.96 | 4.12 | 3.89 | 3.93 | 3.93 | -0.06 (-1.50%) | 401,800 |
21 May 2020 | USD | 4.16 | 4.28 | 3.97 | 3.99 | 3.99 | -0.17 (-4.09%) | 771,201 |
20 May 2020 | USD | 4.3 | 4.49 | 4.04 | 4.16 | 4.16 | -0.08 (-1.89%) | 487,306 |
19 May 2020 | USD | 4.15 | 4.365 | 3.97 | 4.24 | 4.24 | +0.09 (+2.17%) | 585,363 |
18 May 2020 | USD | 3.81 | 4.345 | 3.7597 | 4.15 | 4.15 | +0.505 (+13.85%) | 1,028,886 |
15 May 2020 | USD | 3.65 | 3.71 | 3.52 | 3.645 | 3.645 | -0.085 (-2.28%) | 400,020 |
14 May 2020 | USD | 3.56 | 3.85 | 3.45 | 3.73 | 3.73 | +0.08 (+2.19%) | 601,965 |