Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | USD | 4.03 | 4.2 | 3.93 | 3.93 | 3.93 | -0.17 (-4.15%) | 19,600 |
19 Jun 2020 | USD | 4.38 | 4.38 | 4.05 | 4.1 | 4.1 | +0.1 (+2.50%) | 12,800 |
18 Jun 2020 | USD | 4.2 | 4.23 | 4 | 4 | 4 | -0.3 (-6.98%) | 23,800 |
17 Jun 2020 | USD | 4.6 | 4.6 | 4.11 | 4.3 | 4.3 | -0.26 (-5.70%) | 23,900 |
16 Jun 2020 | USD | 4.65 | 4.72 | 4.21 | 4.56 | 4.56 | +0.04 (+0.88%) | 16,000 |
15 Jun 2020 | USD | 4.3 | 4.61 | 4.11 | 4.52 | 4.52 | +0.15 (+3.43%) | 31,500 |
12 Jun 2020 | USD | 4.42 | 4.52 | 4.29 | 4.37 | 4.37 | +0.12 (+2.82%) | 9,500 |
11 Jun 2020 | USD | 4.33 | 4.33 | 4.1 | 4.25 | 4.25 | -0.33 (-7.21%) | 18,600 |
10 Jun 2020 | USD | 4.79 | 4.99 | 4.52 | 4.58 | 4.58 | -0.2 (-4.18%) | 33,200 |
9 Jun 2020 | USD | 4.99 | 4.99 | 4.55 | 4.78 | 4.78 | -0.02 (-0.42%) | 21,600 |
8 Jun 2020 | USD | 4.43 | 4.93 | 4.43 | 4.8 | 4.8 | +0.38 (+8.60%) | 22,500 |
5 Jun 2020 | USD | 4.46 | 4.64 | 4.3 | 4.42 | 4.42 | +0.12 (+2.79%) | 68,500 |
4 Jun 2020 | USD | 4.01 | 4.3 | 3.9 | 4.3 | 4.3 | +0.1 (+2.38%) | 88,200 |
3 Jun 2020 | USD | 3.8 | 4.2 | 3.7 | 4.2 | 4.2 | +0.4 (+10.53%) | 64,800 |
2 Jun 2020 | USD | 3.5 | 3.9 | 3.5 | 3.8 | 3.8 | +0.22 (+6.15%) | 156,900 |
1 Jun 2020 | USD | 3.34 | 4.12 | 3.34 | 3.58 | 3.58 | +0.54 (+17.76%) | 432,700 |
29 May 2020 | USD | 3.58 | 3.81 | 3.01 | 3.04 | 3.04 | -0.73 (-19.36%) | 139,600 |
28 May 2020 | USD | 3.57 | 3.77 | 3.43 | 3.77 | 3.77 | +0.15 (+4.14%) | 9,300 |
27 May 2020 | USD | 3.74 | 3.74 | 3.45 | 3.62 | 3.62 | +0.11 (+3.13%) | 11,900 |
26 May 2020 | USD | 3.6 | 3.74 | 3.44 | 3.51 | 3.51 | +0.07 (+2.03%) | 9,000 |
22 May 2020 | USD | 3.78 | 3.78 | 3.43 | 3.44 | 3.44 | -0.26 (-7.03%) | 5,900 |
21 May 2020 | USD | 3.85 | 4.07 | 3.59 | 3.7 | 3.7 | 0.0 (0.0%) | 5,300 |
20 May 2020 | USD | 3.77 | 4.15 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 26,400 |
19 May 2020 | USD | 3.67 | 3.95 | 3.56 | 3.72 | 3.72 | +0.08 (+2.20%) | 9,200 |
18 May 2020 | USD | 3.68 | 3.94 | 3.54 | 3.64 | 3.64 | +0.14 (+4.00%) | 3,300 |
15 May 2020 | USD | 3.71 | 3.87 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 2,600 |
14 May 2020 | USD | 3.54 | 3.8 | 3.54 | 3.59 | 3.59 | -0.17 (-4.52%) | 4,000 |
13 May 2020 | USD | 3.78 | 4.1 | 3.54 | 3.76 | 3.76 | -0.01 (-0.27%) | 18,100 |
12 May 2020 | USD | 4 | 4.02 | 3.77 | 3.77 | 3.77 | -0.23 (-5.75%) | 13,900 |
11 May 2020 | USD | 4.16 | 4.16 | 3.89 | 4 | 4 | -0.16 (-3.85%) | 2,700 |