Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | USD | 4.55 | 4.79 | 4.26 | 4.51 | 4.51 | -0.08 (-1.74%) | 1,249,336 |
6 Jul 2020 | USD | 3.91 | 4.89 | 3.81 | 4.59 | 4.59 | +0.82 (+21.75%) | 3,576,311 |
2 Jul 2020 | USD | 3.59 | 3.875 | 3.45 | 3.77 | 3.77 | +0.2 (+5.60%) | 1,007,224 |
1 Jul 2020 | USD | 3.71 | 3.83 | 3.37 | 3.57 | 3.57 | -0.05 (-1.38%) | 845,402 |
30 Jun 2020 | USD | 3.31 | 3.6586 | 3.28 | 3.62 | 3.62 | +0.34 (+10.37%) | 917,625 |
29 Jun 2020 | USD | 3.38 | 3.42 | 3.1885 | 3.28 | 3.28 | -0.05 (-1.50%) | 580,514 |
26 Jun 2020 | USD | 3.39 | 3.4267 | 3.1 | 3.33 | 3.33 | -0.06 (-1.77%) | 1,720,462 |
25 Jun 2020 | USD | 3.45 | 3.46 | 3.31 | 3.39 | 3.39 | -0.05 (-1.45%) | 384,462 |
24 Jun 2020 | USD | 3.62 | 3.69 | 3.23 | 3.44 | 3.44 | -0.15 (-4.18%) | 953,153 |
23 Jun 2020 | USD | 3.58 | 3.78 | 3.51 | 3.59 | 3.59 | -0.04 (-1.10%) | 825,893 |
22 Jun 2020 | USD | 3.78 | 3.78 | 3.41 | 3.63 | 3.63 | -0.18 (-4.72%) | 1,066,078 |
19 Jun 2020 | USD | 3.85 | 3.9 | 3.31 | 3.81 | 3.81 | +0.06 (+1.60%) | 3,496,384 |
18 Jun 2020 | USD | 3.59 | 3.94 | 3.35 | 3.75 | 3.75 | +0.19 (+5.34%) | 3,188,090 |
17 Jun 2020 | USD | 3.1 | 3.8 | 3.03 | 3.56 | 3.56 | +0.47 (+15.21%) | 1,358,690 |
16 Jun 2020 | USD | 3.13 | 3.17 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 427,190 |
15 Jun 2020 | USD | 3.1 | 3.195 | 2.92 | 3.06 | 3.06 | -0.03 (-0.97%) | 619,441 |
12 Jun 2020 | USD | 2.92 | 3.09 | 2.81 | 3.09 | 3.09 | +0.31 (+11.15%) | 587,758 |
11 Jun 2020 | USD | 2.89 | 2.89 | 2.68 | 2.78 | 2.78 | -0.21 (-7.02%) | 728,760 |
10 Jun 2020 | USD | 3.17 | 3.17 | 2.952 | 2.99 | 2.99 | -0.17 (-5.38%) | 788,105 |
9 Jun 2020 | USD | 3.22 | 3.3 | 2.97 | 3.16 | 3.16 | -0.06 (-1.86%) | 619,375 |
8 Jun 2020 | USD | 3.39 | 3.39 | 3.1 | 3.22 | 3.22 | -0.08 (-2.42%) | 637,123 |
5 Jun 2020 | USD | 3.44 | 3.44 | 3.08 | 3.3 | 3.3 | -0.17 (-4.90%) | 982,400 |
4 Jun 2020 | USD | 3.92 | 4.15 | 3.29 | 3.47 | 3.47 | +0.4 (+13.03%) | 5,150,710 |
3 Jun 2020 | USD | 2.97 | 3.15 | 2.88 | 3.07 | 3.07 | +0.15 (+5.14%) | 571,141 |
2 Jun 2020 | USD | 2.94 | 3 | 2.85 | 2.92 | 2.92 | +0.02 (+0.69%) | 329,020 |
1 Jun 2020 | USD | 2.9 | 3 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 587,311 |
29 May 2020 | USD | 2.93 | 2.98 | 2.7 | 2.86 | 2.86 | -0.08 (-2.72%) | 445,117 |
28 May 2020 | USD | 3.06 | 3.11 | 2.89 | 2.94 | 2.94 | -0.07 (-2.33%) | 479,606 |
27 May 2020 | USD | 3.24 | 3.24 | 2.82 | 3.01 | 3.01 | -0.17 (-5.35%) | 687,877 |
26 May 2020 | USD | 3.25 | 3.285 | 3.12 | 3.18 | 3.18 | -0.1 (-3.05%) | 436,065 |