Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 3.14 | 3.3 | 3.01 | 3.11 | 3.11 | +0.04 (+1.30%) | 178,470 |
18 Jun 2020 | USD | 3.42 | 3.42 | 3.045 | 3.07 | 3.07 | -0.31 (-9.17%) | 147,946 |
17 Jun 2020 | USD | 3.12 | 3.5 | 2.98 | 3.38 | 3.38 | +0.34 (+11.18%) | 259,393 |
16 Jun 2020 | USD | 3.18 | 3.69 | 3 | 3.04 | 3.04 | +0.15 (+5.19%) | 308,827 |
15 Jun 2020 | USD | 2.85 | 3 | 2.62 | 2.89 | 2.89 | -0.03 (-1.03%) | 114,953 |
12 Jun 2020 | USD | 2.98 | 3.138 | 2.835 | 2.92 | 2.92 | +0.17 (+6.18%) | 114,132 |
11 Jun 2020 | USD | 3.06 | 3.1 | 2.6301 | 2.75 | 2.75 | -0.64 (-18.88%) | 249,316 |
10 Jun 2020 | USD | 3.4 | 3.485 | 3.2041 | 3.39 | 3.39 | -0.04 (-1.17%) | 112,656 |
9 Jun 2020 | USD | 3.63 | 3.68 | 3.1 | 3.43 | 3.43 | -0.23 (-6.28%) | 206,429 |
8 Jun 2020 | USD | 3.99 | 4 | 3.55 | 3.66 | 3.66 | -0.21 (-5.43%) | 261,142 |
5 Jun 2020 | USD | 3.57 | 4 | 3.57 | 3.87 | 3.87 | +0.24 (+6.61%) | 273,211 |
4 Jun 2020 | USD | 3.76 | 3.79 | 3.45 | 3.63 | 3.63 | -0.21 (-5.47%) | 346,632 |
3 Jun 2020 | USD | 3.8 | 4.05 | 3.72 | 3.84 | 3.84 | +0.05 (+1.32%) | 289,459 |
2 Jun 2020 | USD | 3.86 | 4.04 | 3.635 | 3.79 | 3.79 | +0.3 (+8.60%) | 575,605 |
1 Jun 2020 | USD | 2.8 | 3.97 | 2.78 | 3.49 | 3.49 | +0.8 (+29.74%) | 1,442,759 |
29 May 2020 | USD | 3.05 | 3.07 | 2.5499 | 2.69 | 2.69 | -0.36 (-11.80%) | 230,437 |
28 May 2020 | USD | 3.06 | 3.25 | 2.79 | 3.05 | 3.05 | -0.01 (-0.33%) | 201,542 |
27 May 2020 | USD | 2.6135 | 3.25 | 2.6135 | 3.06 | 3.06 | +0.38 (+14.18%) | 301,312 |
26 May 2020 | USD | 2.55 | 2.7799 | 2.5001 | 2.68 | 2.68 | +0.23 (+9.39%) | 194,777 |
22 May 2020 | USD | 2.36 | 2.56 | 2.26 | 2.45 | 2.45 | +0.08 (+3.38%) | 171,374 |
21 May 2020 | USD | 2.38 | 2.41 | 2.26 | 2.37 | 2.37 | -0.01 (-0.42%) | 102,272 |
20 May 2020 | USD | 2.29 | 2.47 | 2.275 | 2.38 | 2.38 | +0.11 (+4.85%) | 190,216 |
19 May 2020 | USD | 2.45 | 2.45 | 2.24 | 2.27 | 2.27 | -0.23 (-9.20%) | 167,391 |
18 May 2020 | USD | 2.26 | 2.55 | 2.21 | 2.5 | 2.5 | +0.39 (+18.48%) | 815,255 |
15 May 2020 | USD | 1.97 | 2.13 | 1.9 | 2.11 | 2.11 | +0.14 (+7.11%) | 248,329 |
14 May 2020 | USD | 1.95 | 1.99 | 1.87 | 1.97 | 1.97 | -0.01 (-0.51%) | 162,281 |
13 May 2020 | USD | 2.2 | 2.2 | 1.92 | 1.98 | 1.98 | -0.21 (-9.59%) | 337,108 |
12 May 2020 | USD | 2.23 | 2.285 | 2.17 | 2.19 | 2.19 | -0.05 (-2.23%) | 240,404 |
11 May 2020 | USD | 2.1 | 2.3 | 1.98 | 2.24 | 2.24 | +0.12 (+5.66%) | 182,143 |
8 May 2020 | USD | 2 | 2.1938 | 1.97 | 2.12 | 2.12 | +0.06 (+2.91%) | 255,908 |