Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 2.33 | 2.8 | 2.2997 | 2.78 | 2.78 | +0.56 (+25.23%) | 243,154 |
26 May 2020 | USD | 2 | 2.43 | 1.98 | 2.22 | 2.22 | +0.33 (+17.46%) | 259,614 |
22 May 2020 | USD | 1.74 | 1.9225 | 1.7 | 1.89 | 1.89 | +0.19 (+11.18%) | 261,790 |
21 May 2020 | USD | 1.72 | 1.74 | 1.655 | 1.7 | 1.7 | 0.0 (0.0%) | 138,279 |
20 May 2020 | USD | 1.82 | 1.93 | 1.67 | 1.7 | 1.7 | -0.09 (-5.03%) | 88,716 |
19 May 2020 | USD | 1.84 | 1.9 | 1.76 | 1.79 | 1.79 | -0.09 (-4.79%) | 76,332 |
18 May 2020 | USD | 1.97 | 1.99 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 104,790 |
15 May 2020 | USD | 1.78 | 1.95 | 1.76 | 1.9 | 1.9 | +0.14 (+7.95%) | 120,508 |
14 May 2020 | USD | 1.81 | 1.86 | 1.7 | 1.76 | 1.76 | -0.12 (-6.38%) | 111,580 |
13 May 2020 | USD | 2.05 | 2.116 | 1.83 | 1.88 | 1.88 | -0.18 (-8.74%) | 183,530 |
12 May 2020 | USD | 1.65 | 2.25 | 1.43 | 2.06 | 2.06 | +0.36 (+21.18%) | 621,329 |
11 May 2020 | USD | 1.66 | 1.78 | 1.6501 | 1.7 | 1.7 | +0.06 (+3.66%) | 261,346 |
8 May 2020 | USD | 1.55 | 1.67 | 1.54 | 1.64 | 1.64 | +0.1 (+6.49%) | 267,131 |
7 May 2020 | USD | 1.45 | 1.56 | 1.42 | 1.54 | 1.54 | +0.1 (+6.94%) | 183,984 |
6 May 2020 | USD | 1.45 | 1.4521 | 1.39 | 1.44 | 1.44 | +0.03 (+2.13%) | 200,643 |
5 May 2020 | USD | 1.48 | 1.53 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 425,744 |
4 May 2020 | USD | 1.38 | 1.46 | 1.345 | 1.46 | 1.46 | +0.07 (+5.04%) | 338,423 |
1 May 2020 | USD | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -0.06 (-4.14%) | 519,699 |
30 Apr 2020 | USD | 1.35 | 1.59 | 1.3 | 1.45 | 1.45 | +0.1 (+7.41%) | 2,573,475 |
29 Apr 2020 | USD | 1.28 | 1.5 | 1.275 | 1.35 | 1.35 | +0.22 (+19.47%) | 614,097 |
28 Apr 2020 | USD | 1.21 | 1.31 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 418,073 |
27 Apr 2020 | USD | 1.06 | 1.21 | 1.06 | 1.19 | 1.19 | +0.14 (+13.33%) | 181,059 |
24 Apr 2020 | USD | 1.14 | 1.16 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 154,986 |
23 Apr 2020 | USD | 1.21 | 1.28 | 1.09 | 1.1 | 1.1 | -0.09 (-7.56%) | 98,604 |
22 Apr 2020 | USD | 1.26 | 1.26 | 1.12 | 1.19 | 1.19 | -0.02 (-1.65%) | 109,936 |
21 Apr 2020 | USD | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -0.04 (-3.20%) | 84,705 |
20 Apr 2020 | USD | 1.43 | 1.43 | 1.22 | 1.25 | 1.25 | -0.15 (-10.71%) | 46,731 |
17 Apr 2020 | USD | 1.34 | 1.43 | 1.34 | 1.4 | 1.4 | +0.07 (+5.26%) | 27,674 |
16 Apr 2020 | USD | 1.46 | 1.46 | 1.25 | 1.33 | 1.33 | -0.12 (-8.28%) | 55,047 |
15 Apr 2020 | USD | 1.47 | 1.52 | 1.39 | 1.45 | 1.45 | -0.04 (-2.68%) | 579,649 |