Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 1.46 | 1.54 | 1.01 | 1.495 | 2,990 | -0.235 (-13.58%) | 15,643,213 |
10 Jun 2020 | USD | 2.6 | 2.6 | 0.6 | 1.73 | 3,460 | -1.48 (-46.11%) | 29,521,851 |
9 Jun 2020 | USD | 3.11 | 3.5 | 2.67 | 3.21 | 6,420 | +0.3 (+10.31%) | 64,368,008 |
8 Jun 2020 | USD | 2.32 | 2.92 | 2.32 | 2.91 | 5,820 | +0.8 (+37.91%) | 54,682,033 |
5 Jun 2020 | USD | 2.13 | 2.38 | 2.01 | 2.11 | 4,220 | +0.17 (+8.76%) | 31,931,429 |
4 Jun 2020 | USD | 2.13 | 2.15 | 1.85 | 1.94 | 3,880 | -0.13 (-6.28%) | 27,356,543 |
3 Jun 2020 | USD | 1.82 | 2.3 | 1.82 | 2.07 | 4,140 | +0.42 (+25.45%) | 68,323,900 |
2 Jun 2020 | USD | 1.28 | 1.92 | 1.28 | 1.65 | 3,300 | +0.45 (+37.50%) | 62,092,800 |
1 Jun 2020 | USD | 1.17 | 1.22 | 1.13 | 1.2 | 2,400 | +0.08 (+7.14%) | 8,024,500 |
29 May 2020 | USD | 1.1 | 1.22 | 1.05 | 1.12 | 2,240 | +0.02 (+1.82%) | 11,950,200 |
28 May 2020 | USD | 1.37 | 1.38 | 1.06 | 1.1 | 2,200 | -0.12 (-9.84%) | 30,495,100 |
27 May 2020 | USD | 1.75 | 1.76 | 1.2 | 1.22 | 2,440 | -0.46 (-27.38%) | 23,949,900 |
26 May 2020 | USD | 1.2 | 1.68 | 1 | 1.68 | 3,360 | -0.9 (-34.88%) | 15,127,800 |
22 May 2020 | USD | 2.79 | 2.79 | 2.53 | 2.58 | 5,160 | -0.13 (-4.80%) | 4,417,700 |
21 May 2020 | USD | 2.67 | 2.86 | 2.62 | 2.71 | 5,420 | +0.09 (+3.44%) | 4,892,200 |
20 May 2020 | USD | 2.72 | 2.81 | 2.61 | 2.62 | 5,240 | -0.01 (-0.38%) | 3,077,000 |
19 May 2020 | USD | 3.09 | 3.1 | 2.62 | 2.63 | 5,260 | -0.36 (-12.04%) | 3,276,300 |
18 May 2020 | USD | 2.91 | 3 | 2.82 | 2.99 | 5,980 | +0.23 (+8.33%) | 3,909,800 |
15 May 2020 | USD | 2.86 | 2.995 | 2.7426 | 2.76 | 5,520 | -0.08 (-2.82%) | 1,709,360 |
14 May 2020 | USD | 2.62 | 2.875 | 2.41 | 2.84 | 5,680 | +0.24 (+9.23%) | 2,380,993 |
13 May 2020 | USD | 2.77 | 2.78 | 2.48 | 2.6 | 5,200 | -0.18 (-6.47%) | 2,442,771 |
12 May 2020 | USD | 2.97 | 3 | 2.75 | 2.78 | 5,560 | -0.1 (-3.47%) | 1,960,147 |
11 May 2020 | USD | 3.16 | 3.16 | 2.76 | 2.88 | 5,760 | -0.29 (-9.15%) | 3,522,464 |
8 May 2020 | USD | 3.25 | 3.32 | 3.01 | 3.17 | 6,340 | +0.04 (+1.28%) | 3,104,050 |
7 May 2020 | USD | 3.25 | 3.42 | 3.12 | 3.13 | 6,260 | -0.12 (-3.69%) | 1,722,540 |
6 May 2020 | USD | 3.4 | 3.44 | 3.24 | 3.25 | 6,500 | -0.19 (-5.52%) | 1,219,367 |
5 May 2020 | USD | 3.43 | 3.6027 | 3.375 | 3.44 | 6,880 | +0.07 (+2.08%) | 1,583,322 |
4 May 2020 | USD | 3.28 | 3.5284 | 3.05 | 3.37 | 6,740 | 0.0 (0.0%) | 1,712,182 |
1 May 2020 | USD | 3.6 | 3.65 | 3.2 | 3.37 | 6,740 | -0.43 (-11.32%) | 1,160,236 |
30 Apr 2020 | USD | 3.85 | 3.86 | 3.68 | 3.8 | 7,600 | -0.12 (-3.06%) | 1,269,613 |