Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 2.67 | 2.7 | 2.47 | 2.48 | 24.8 | -0.12 (-4.62%) | 126,300 |
4 Jun 2020 | USD | 2.79 | 2.79 | 2.5 | 2.6 | 26 | -0.2 (-7.14%) | 345,400 |
3 Jun 2020 | USD | 2.97 | 2.99 | 2.75 | 2.8 | 28 | -0.04 (-1.41%) | 485,600 |
2 Jun 2020 | USD | 2.55 | 3.02 | 2.52 | 2.84 | 28.4 | +0.28 (+10.94%) | 1,091,300 |
1 Jun 2020 | USD | 2.32 | 2.59 | 2.3 | 2.56 | 25.6 | +0.19 (+8.02%) | 633,300 |
29 May 2020 | USD | 2.2 | 2.48 | 2.2 | 2.37 | 23.7 | +0.14 (+6.28%) | 649,000 |
28 May 2020 | USD | 2.11 | 2.29 | 2.11 | 2.23 | 22.3 | +0.12 (+5.69%) | 315,700 |
27 May 2020 | USD | 2 | 2.18 | 1.99 | 2.11 | 21.1 | +0.12 (+6.03%) | 361,200 |
26 May 2020 | USD | 2.15 | 2.15 | 1.99 | 1.99 | 19.9 | -0.14 (-6.57%) | 353,700 |
22 May 2020 | USD | 2.13 | 2.19 | 2.06 | 2.13 | 21.3 | -0.02 (-0.93%) | 200,902 |
21 May 2020 | USD | 2.22 | 2.25 | 2.09 | 2.15 | 21.5 | -0.1 (-4.44%) | 255,607 |
20 May 2020 | USD | 2.32 | 2.34 | 2.19 | 2.25 | 22.5 | -0.05 (-2.17%) | 281,740 |
19 May 2020 | USD | 2.31 | 2.35 | 2.24 | 2.3 | 23 | +0.06 (+2.68%) | 264,502 |
18 May 2020 | USD | 2.29 | 2.35 | 2.16 | 2.24 | 22.4 | -0.05 (-2.18%) | 206,439 |
15 May 2020 | USD | 2.19 | 2.3 | 2.19 | 2.29 | 22.9 | +0.09 (+4.09%) | 105,379 |
14 May 2020 | USD | 2.23 | 2.28 | 2.16 | 2.2 | 22 | -0.09 (-3.93%) | 178,693 |
13 May 2020 | USD | 2.5 | 2.5 | 2.22 | 2.29 | 22.9 | -0.22 (-8.76%) | 281,350 |
12 May 2020 | USD | 2.32 | 2.55 | 2.287 | 2.51 | 25.1 | +0.21 (+9.13%) | 652,660 |
11 May 2020 | USD | 2.16 | 2.36 | 2.16 | 2.3 | 23 | +0.13 (+5.99%) | 433,567 |
8 May 2020 | USD | 2.19 | 2.25 | 2.1401 | 2.17 | 21.7 | -0.02 (-0.91%) | 100,203 |
7 May 2020 | USD | 2.1 | 2.24 | 2.06 | 2.19 | 21.9 | +0.09 (+4.29%) | 113,837 |
6 May 2020 | USD | 2.34 | 2.34 | 2.045 | 2.1 | 21 | -0.16 (-7.08%) | 325,330 |
5 May 2020 | USD | 2.02 | 2.3 | 2.02 | 2.26 | 22.6 | +0.23 (+11.33%) | 341,873 |
4 May 2020 | USD | 2.08 | 2.12 | 2 | 2.03 | 20.3 | -0.11 (-5.14%) | 201,136 |
1 May 2020 | USD | 2.11 | 2.1912 | 2.08 | 2.14 | 21.4 | -0.05 (-2.28%) | 134,858 |
30 Apr 2020 | USD | 2.27 | 2.3 | 2.18 | 2.19 | 21.9 | -0.08 (-3.52%) | 88,032 |
29 Apr 2020 | USD | 2.39 | 2.46 | 2.15 | 2.27 | 22.7 | -0.03 (-1.30%) | 174,871 |
28 Apr 2020 | USD | 2.47 | 2.58 | 2.15 | 2.3 | 23 | -0.09 (-3.77%) | 304,050 |
27 Apr 2020 | USD | 2.45 | 2.5 | 2.16 | 2.39 | 23.9 | -0.01 (-0.42%) | 503,104 |
24 Apr 2020 | USD | 2.15 | 2.45 | 2.07 | 2.4 | 24 | +0.28 (+13.21%) | 580,590 |