Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2020 | USD | 2.3 | 2.38 | 2.18 | 2.34 | 2.34 | +0.1 (+4.46%) | 704,100 |
2 Jul 2020 | USD | 2.21 | 2.3 | 2.1 | 2.24 | 2.24 | +0.06 (+2.75%) | 802,500 |
1 Jul 2020 | USD | 2.33 | 2.57 | 2.17 | 2.18 | 2.18 | -0.11 (-4.80%) | 1,107,000 |
30 Jun 2020 | USD | 2.54 | 2.59 | 2.25 | 2.29 | 2.29 | -0.36 (-13.58%) | 1,231,900 |
29 Jun 2020 | USD | 2.7 | 3.34 | 2.55 | 2.65 | 2.65 | +0.23 (+9.50%) | 2,684,500 |
26 Jun 2020 | USD | 3.14 | 3.14 | 2.28 | 2.42 | 2.42 | -0.76 (-23.90%) | 11,983,100 |
25 Jun 2020 | USD | 3 | 3.27 | 2.98 | 3.18 | 3.18 | +0.12 (+3.92%) | 1,449,100 |
24 Jun 2020 | USD | 3.34 | 3.38 | 3.01 | 3.06 | 3.06 | -0.32 (-9.47%) | 805,300 |
23 Jun 2020 | USD | 3.35 | 3.44 | 3.25 | 3.38 | 3.38 | 0.0 (0.0%) | 774,600 |
22 Jun 2020 | USD | 3.53 | 3.55 | 3.05 | 3.38 | 3.38 | -0.01 (-0.29%) | 1,371,500 |
19 Jun 2020 | USD | 3.34 | 3.4 | 3.05 | 3.39 | 3.39 | +0.2 (+6.27%) | 1,498,800 |
18 Jun 2020 | USD | 3.05 | 3.41 | 3.04 | 3.19 | 3.19 | +0.17 (+5.63%) | 715,100 |
17 Jun 2020 | USD | 3.19 | 3.34 | 2.94 | 3.02 | 3.02 | -0.33 (-9.85%) | 1,102,900 |
16 Jun 2020 | USD | 3.06 | 4.13 | 3.05 | 3.35 | 3.35 | +0.35 (+11.67%) | 1,819,900 |
15 Jun 2020 | USD | 3.01 | 3.37 | 2.85 | 3 | 3 | -0.26 (-7.98%) | 1,169,100 |
12 Jun 2020 | USD | 3.28 | 3.71 | 3.26 | 3.26 | 3.26 | -0.01 (-0.31%) | 548,100 |
11 Jun 2020 | USD | 3.6 | 3.72 | 3.27 | 3.27 | 3.27 | -0.54 (-14.17%) | 749,400 |
10 Jun 2020 | USD | 3.93 | 4.05 | 3.45 | 3.81 | 3.81 | -0.02 (-0.52%) | 1,000,500 |
9 Jun 2020 | USD | 3.7 | 4.2 | 3.58 | 3.83 | 3.83 | +0.09 (+2.41%) | 710,900 |
8 Jun 2020 | USD | 3.75 | 3.99 | 3.58 | 3.74 | 3.74 | +0.17 (+4.76%) | 1,438,500 |
5 Jun 2020 | USD | 3.15 | 3.87 | 3 | 3.57 | 3.57 | +0.51 (+16.67%) | 859,200 |
4 Jun 2020 | USD | 3 | 3.24 | 2.87 | 3.06 | 3.06 | +0.12 (+4.08%) | 749,100 |
3 Jun 2020 | USD | 3.03 | 3.05 | 2.85 | 2.94 | 2.94 | -0.09 (-2.97%) | 587,400 |
2 Jun 2020 | USD | 2.87 | 3.03 | 2.83 | 3.03 | 3.03 | +0.18 (+6.32%) | 306,388 |
1 Jun 2020 | USD | 2.8 | 2.94 | 2.7 | 2.85 | 2.85 | +0.1 (+3.64%) | 243,449 |
29 May 2020 | USD | 2.61 | 2.87 | 2.5 | 2.75 | 2.75 | +0.12 (+4.56%) | 917,800 |
28 May 2020 | USD | 2.64 | 2.74 | 2.56 | 2.63 | 2.63 | +0.03 (+1.15%) | 203,600 |
27 May 2020 | USD | 2.65 | 2.72 | 2.46 | 2.6 | 2.6 | -0.03 (-1.14%) | 521,200 |
26 May 2020 | USD | 2.77 | 2.78 | 2.61 | 2.63 | 2.63 | -0.08 (-2.95%) | 826,200 |
22 May 2020 | USD | 2.59 | 2.78 | 2.45 | 2.71 | 2.71 | +0.14 (+5.45%) | 204,500 |