Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2020 | USD | 3.39 | 3.484 | 3.34 | 3.37 | 3.37 | -0.06 (-1.75%) | 67,400 |
1 Jul 2020 | USD | 3.4 | 3.55 | 3.36 | 3.43 | 3.43 | +0.1 (+3.00%) | 41,000 |
30 Jun 2020 | USD | 3.52 | 3.727 | 3.33 | 3.33 | 3.33 | -0.18 (-5.13%) | 141,500 |
29 Jun 2020 | USD | 3.52 | 3.858 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 50,300 |
26 Jun 2020 | USD | 3.7 | 3.7 | 3.51 | 3.51 | 3.51 | -0.2 (-5.39%) | 40,300 |
25 Jun 2020 | USD | 3.71 | 3.92 | 3.6 | 3.71 | 3.71 | -0.12 (-3.13%) | 65,200 |
24 Jun 2020 | USD | 3.5 | 3.89 | 3.42 | 3.83 | 3.83 | +0.23 (+6.39%) | 67,400 |
23 Jun 2020 | USD | 3.8 | 3.8 | 3.46 | 3.6 | 3.6 | -0.11 (-2.96%) | 103,500 |
22 Jun 2020 | USD | 4.05 | 4.053 | 3.71 | 3.71 | 3.71 | -0.51 (-12.09%) | 114,300 |
19 Jun 2020 | USD | 4.48 | 4.54 | 4.161 | 4.22 | 4.22 | -0.26 (-5.80%) | 36,800 |
18 Jun 2020 | USD | 4.3 | 4.7 | 4.21 | 4.48 | 4.48 | -0.17 (-3.66%) | 91,200 |
17 Jun 2020 | USD | 5 | 5 | 4.59 | 4.65 | 4.65 | -0.4 (-7.92%) | 83,700 |
16 Jun 2020 | USD | 5.17 | 5.395 | 5 | 5.05 | 5.05 | -0.19 (-3.63%) | 54,000 |
15 Jun 2020 | USD | 5 | 5.32 | 5 | 5.24 | 5.24 | -0.07 (-1.32%) | 25,000 |
12 Jun 2020 | USD | 5.64 | 5.64 | 5.2 | 5.31 | 5.31 | -0.51 (-8.76%) | 26,400 |
11 Jun 2020 | USD | 5.68 | 5.86 | 5.18 | 5.82 | 5.82 | -0.13 (-2.18%) | 48,200 |
10 Jun 2020 | USD | 5.71 | 6 | 5.71 | 5.95 | 5.95 | +0.01 (+0.17%) | 7,300 |
9 Jun 2020 | USD | 6.14 | 6.15 | 5.47 | 5.94 | 5.94 | -0.01 (-0.17%) | 21,800 |
8 Jun 2020 | USD | 5.55 | 5.95 | 5.55 | 5.95 | 5.95 | +0.16 (+2.76%) | 13,800 |
5 Jun 2020 | USD | 6.02 | 6.02 | 5.55 | 5.79 | 5.79 | +0.2 (+3.58%) | 8,600 |
4 Jun 2020 | USD | 5.45 | 5.7 | 5.45 | 5.59 | 5.59 | +0.192 (+3.56%) | 18,962 |
3 Jun 2020 | USD | 5.51 | 5.97 | 5.398 | 5.398 | 5.398 | -0.227 (-4.04%) | 44,800 |
2 Jun 2020 | USD | 5.299 | 5.95 | 5.2 | 5.625 | 5.625 | +0.365 (+6.94%) | 102,600 |
1 Jun 2020 | USD | 5.76 | 5.76 | 5.26 | 5.26 | 5.26 | -0.505 (-8.76%) | 19,900 |
29 May 2020 | USD | 5.92 | 5.92 | 5.5768 | 5.765 | 5.765 | -0.115 (-1.96%) | 12,328 |
28 May 2020 | USD | 6 | 6.2 | 5.51 | 5.88 | 5.88 | -0.92 (-13.53%) | 65,500 |
27 May 2020 | USD | 4.426 | 6.8 | 4.36 | 6.8 | 6.8 | +2.3 (+51.11%) | 167,500 |
26 May 2020 | USD | 5.2 | 5.2 | 4.5 | 4.5 | 4.5 | -0.45 (-9.09%) | 43,000 |
22 May 2020 | USD | 4.25 | 5.39 | 4.21 | 4.95 | 4.95 | +0.74 (+17.58%) | 66,233 |
21 May 2020 | USD | 4.2965 | 4.3 | 4.075 | 4.21 | 4.21 | +0.09 (+2.18%) | 10,249 |