Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 5.52 | 5.55 | 5.07 | 5.27 | 5.27 | +0.19 (+3.74%) | 122,513 |
11 Jun 2020 | USD | 5.03 | 5.08 | 4.635 | 5.08 | 5.08 | -0.08 (-1.55%) | 104,535 |
10 Jun 2020 | USD | 5.24 | 5.24 | 5 | 5.16 | 5.16 | +0.03 (+0.58%) | 78,004 |
9 Jun 2020 | USD | 5.12 | 5.15 | 5.02 | 5.13 | 5.13 | -0.06 (-1.16%) | 81,846 |
8 Jun 2020 | USD | 5.07 | 5.4177 | 5.07 | 5.19 | 5.19 | +0.18 (+3.59%) | 189,442 |
5 Jun 2020 | USD | 4.9 | 5.04 | 4.81 | 5.01 | 5.01 | +0.09 (+1.83%) | 104,228 |
4 Jun 2020 | USD | 4.95 | 5.0393 | 4.8 | 4.92 | 4.92 | -0.07 (-1.40%) | 91,227 |
3 Jun 2020 | USD | 4.84 | 5.04 | 4.76 | 4.99 | 4.99 | +0.24 (+5.05%) | 238,495 |
2 Jun 2020 | USD | 4.7 | 4.93 | 4.61 | 4.75 | 4.75 | +0.22 (+4.86%) | 221,947 |
1 Jun 2020 | USD | 4.24 | 4.7 | 4.2001 | 4.53 | 4.53 | +0.35 (+8.37%) | 224,051 |
29 May 2020 | USD | 4.1 | 5.1 | 3.9 | 4.18 | 4.18 | +0.09 (+2.20%) | 1,165,189 |
28 May 2020 | USD | 4.24 | 4.27 | 4.08 | 4.09 | 4.09 | -0.16 (-3.76%) | 40,211 |
27 May 2020 | USD | 4.23 | 4.27 | 4.06 | 4.25 | 4.25 | +0.09 (+2.16%) | 86,357 |
26 May 2020 | USD | 4.38 | 4.38 | 4.05 | 4.16 | 4.16 | +0.04 (+0.97%) | 81,026 |
22 May 2020 | USD | 4.33 | 4.42 | 4.08 | 4.12 | 4.12 | -0.31 (-7.00%) | 82,624 |
21 May 2020 | USD | 4.33 | 5.57 | 4.23 | 4.43 | 4.43 | +0.13 (+3.02%) | 833,497 |
20 May 2020 | USD | 3.97 | 4.37 | 3.97 | 4.3 | 4.3 | +0.25 (+6.17%) | 113,790 |
19 May 2020 | USD | 4.07 | 4.12 | 3.87 | 4.05 | 4.05 | -0.01 (-0.25%) | 40,102 |
18 May 2020 | USD | 3.93 | 4.1 | 3.8893 | 4.06 | 4.06 | +0.16 (+4.10%) | 60,713 |
15 May 2020 | USD | 3.89 | 4.04 | 3.7973 | 3.9 | 3.9 | +0.05 (+1.30%) | 54,334 |
14 May 2020 | USD | 3.91 | 3.9325 | 3.75 | 3.85 | 3.85 | -0.06 (-1.53%) | 60,381 |
13 May 2020 | USD | 4.47 | 4.47 | 3.79 | 3.91 | 3.91 | +0.32 (+8.91%) | 66,410 |
12 May 2020 | USD | 4.57 | 4.685 | 3.59 | 3.59 | 3.59 | -0.7 (-16.32%) | 140,072 |
11 May 2020 | USD | 3.9 | 4.47 | 3.9 | 4.29 | 4.29 | +0.4 (+10.28%) | 176,560 |
8 May 2020 | USD | 3.49 | 3.9 | 3.25 | 3.89 | 3.89 | +0.93 (+31.42%) | 313,215 |
7 May 2020 | USD | 2.94 | 2.98 | 2.88 | 2.96 | 2.96 | +0.1 (+3.50%) | 16,062 |
6 May 2020 | USD | 2.9 | 2.94 | 2.855 | 2.86 | 2.86 | -0.04 (-1.38%) | 11,433 |
5 May 2020 | USD | 3 | 3.08 | 2.9 | 2.9 | 2.9 | -0.1 (-3.32%) | 33,285 |
4 May 2020 | USD | 2.8754 | 3.09 | 2.8304 | 2.9996 | 2.9996 | +0.04 (+1.34%) | 7,158 |
1 May 2020 | USD | 3.21 | 3.215 | 2.86 | 2.96 | 2.96 | -0.23 (-7.21%) | 28,469 |