Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | USD | 2.9587 | 3.03 | 2.9587 | 3.02 | 9.06 | +0.067 (+2.28%) | 32,903 |
16 Jun 2020 | USD | 2.93 | 2.9527 | 2.8476 | 2.9527 | 8.8581 | +0.068 (+2.36%) | 24,901 |
15 Jun 2020 | USD | 2.7074 | 2.89 | 2.67 | 2.8845 | 8.6535 | +0.135 (+4.89%) | 95,555 |
12 Jun 2020 | USD | 2.7864 | 2.83 | 2.7 | 2.75 | 8.25 | +0.02 (+0.73%) | 17,136 |
11 Jun 2020 | USD | 2.9 | 2.92 | 2.7 | 2.73 | 8.19 | -0.27 (-9%) | 104,740 |
10 Jun 2020 | USD | 3.0709 | 3.11 | 2.9 | 3 | 9 | -0.11 (-3.54%) | 92,895 |
9 Jun 2020 | USD | 3.1182 | 3.13 | 3.06 | 3.11 | 9.33 | -0.02 (-0.64%) | 27,656 |
8 Jun 2020 | USD | 3.04 | 3.15 | 3.04 | 3.13 | 9.39 | +0.05 (+1.62%) | 67,493 |
5 Jun 2020 | USD | 3.0684 | 3.15 | 3.04 | 3.08 | 9.24 | +0.015 (+0.50%) | 69,826 |
4 Jun 2020 | USD | 3.02 | 3.066 | 2.97 | 3.0648 | 9.1944 | +0.045 (+1.48%) | 88,697 |
3 Jun 2020 | USD | 3.02 | 3.075 | 3.01 | 3.02 | 9.06 | -0.03 (-0.98%) | 33,135 |
2 Jun 2020 | USD | 3.0607 | 3.1 | 3.03 | 3.05 | 9.15 | +0.02 (+0.66%) | 12,589 |
1 Jun 2020 | USD | 3.005 | 3.09 | 2.9759 | 3.03 | 9.09 | +0.07 (+2.36%) | 8,532 |
29 May 2020 | USD | 3.02 | 3.02 | 2.96 | 2.96 | 8.88 | -0.054 (-1.79%) | 10,499 |
28 May 2020 | USD | 2.9868 | 3.0401 | 2.96 | 3.0141 | 9.0423 | -0.046 (-1.50%) | 40,127 |
27 May 2020 | USD | 3.1 | 3.1 | 2.94 | 3.06 | 9.18 | -0.032 (-1.03%) | 85,209 |
26 May 2020 | USD | 3.3 | 3.3 | 3 | 3.092 | 9.276 | -0.073 (-2.31%) | 18,112 |
22 May 2020 | USD | 3.0721 | 3.21 | 3.0721 | 3.165 | 9.495 | +0.035 (+1.12%) | 24,604 |
21 May 2020 | USD | 3.1399 | 3.15 | 3.05 | 3.13 | 9.39 | +0.04 (+1.29%) | 42,548 |
20 May 2020 | USD | 3.053 | 3.1411 | 3.0351 | 3.09 | 9.27 | +0.035 (+1.15%) | 8,129 |
19 May 2020 | USD | 3.01 | 3.1 | 3 | 3.055 | 9.165 | +0.015 (+0.49%) | 20,830 |
18 May 2020 | USD | 2.92 | 3.2 | 2.92 | 3.04 | 9.12 | +0.12 (+4.11%) | 7,531 |
15 May 2020 | USD | 2.9431 | 3 | 2.91 | 2.92 | 8.76 | -0.04 (-1.35%) | 15,440 |
14 May 2020 | USD | 2.94 | 3 | 2.9389 | 2.96 | 8.88 | +0.01 (+0.34%) | 29,823 |
13 May 2020 | USD | 2.9976 | 3 | 2.94 | 2.95 | 8.85 | -0.044 (-1.48%) | 10,450 |
12 May 2020 | USD | 3.1 | 3.1 | 2.99 | 2.9944 | 8.9832 | -0.121 (-3.87%) | 14,560 |
11 May 2020 | USD | 3.2 | 3.2144 | 3.09 | 3.115 | 9.345 | +0.025 (+0.81%) | 10,793 |
8 May 2020 | USD | 2.9836 | 3.22 | 2.9 | 3.09 | 9.27 | +0.13 (+4.39%) | 21,677 |
7 May 2020 | USD | 3.05 | 3.0619 | 2.95 | 2.96 | 8.88 | -0.11 (-3.58%) | 5,012 |
6 May 2020 | USD | 3.09 | 3.09 | 2.95 | 3.07 | 9.21 | -0.01 (-0.32%) | 22,773 |