Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 3.81 | 3.93 | 3.65 | 3.93 | 3.93 | +0.18 (+4.80%) | 46,000 |
18 Jun 2020 | USD | 3.88 | 3.913 | 3.75 | 3.75 | 3.75 | -0.2 (-5.06%) | 19,700 |
17 Jun 2020 | USD | 4.026 | 4.05 | 3.95 | 3.95 | 3.95 | -0.16 (-3.89%) | 18,900 |
16 Jun 2020 | USD | 4.005 | 4.185 | 4.005 | 4.11 | 4.11 | +0.06 (+1.48%) | 16,800 |
15 Jun 2020 | USD | 3.86 | 4.12 | 3.75 | 4.05 | 4.05 | +0.15 (+3.85%) | 7,000 |
12 Jun 2020 | USD | 3.918 | 4.215 | 3.868 | 3.9 | 3.9 | +0.09 (+2.36%) | 34,900 |
11 Jun 2020 | USD | 4.05 | 4.122 | 3.786 | 3.81 | 3.81 | -0.28 (-6.85%) | 99,100 |
10 Jun 2020 | USD | 4.05 | 4.238 | 3.911 | 4.09 | 4.09 | -0.003 (-0.07%) | 50,000 |
9 Jun 2020 | USD | 4.37 | 4.37 | 4.093 | 4.093 | 4.093 | -0.357 (-8.02%) | 25,700 |
8 Jun 2020 | USD | 4.442 | 4.584 | 4.391 | 4.45 | 4.45 | +0.039 (+0.88%) | 35,400 |
5 Jun 2020 | USD | 4.6 | 4.6 | 4.334 | 4.411 | 4.411 | +0.071 (+1.64%) | 57,200 |
4 Jun 2020 | USD | 4.37 | 4.47 | 3.6 | 4.34 | 4.34 | +0.09 (+2.12%) | 224,700 |
3 Jun 2020 | USD | 4.65 | 4.8 | 4.25 | 4.25 | 4.25 | -0.405 (-8.70%) | 127,500 |
2 Jun 2020 | USD | 5.129 | 5.129 | 4.5 | 4.655 | 4.655 | -0.455 (-8.90%) | 168,000 |
1 Jun 2020 | USD | 5.212 | 5.32 | 4.962 | 5.11 | 5.11 | +0.01 (+0.20%) | 103,800 |
29 May 2020 | USD | 4.773 | 5.264 | 4.773 | 5.1 | 5.1 | +0.359 (+7.57%) | 183,200 |
28 May 2020 | USD | 4.876 | 4.876 | 4.65 | 4.741 | 4.741 | -0.009 (-0.19%) | 66,700 |
27 May 2020 | USD | 4.71 | 4.848 | 4.597 | 4.75 | 4.75 | +0.14 (+3.04%) | 85,200 |
26 May 2020 | USD | 4.208 | 4.752 | 4.208 | 4.61 | 4.61 | +0.45 (+10.82%) | 121,100 |
22 May 2020 | USD | 4.174 | 4.334 | 4.098 | 4.16 | 4.16 | 0.0 (0.0%) | 81,900 |
21 May 2020 | USD | 4.13 | 4.211 | 4.076 | 4.16 | 4.16 | +0.11 (+2.72%) | 97,800 |
20 May 2020 | USD | 3.98 | 4.112 | 3.89 | 4.05 | 4.05 | +0.01 (+0.25%) | 93,000 |
19 May 2020 | USD | 4.245 | 4.45 | 3.97 | 4.04 | 4.04 | -0.41 (-9.21%) | 83,800 |
18 May 2020 | USD | 4.3 | 4.72 | 3.99 | 4.45 | 4.45 | +0.61 (+15.89%) | 128,000 |
15 May 2020 | USD | 3.307 | 4.035 | 3.3 | 3.84 | 3.84 | +0.593 (+18.26%) | 220,600 |
14 May 2020 | USD | 3.047 | 3.305 | 3.02 | 3.247 | 3.247 | +0.147 (+4.74%) | 68,100 |
13 May 2020 | USD | 3.297 | 3.421 | 3.093 | 3.1 | 3.1 | -0.12 (-3.73%) | 72,300 |
12 May 2020 | USD | 3.215 | 3.33 | 3.209 | 3.22 | 3.22 | +0.013 (+0.41%) | 146,300 |
11 May 2020 | USD | 3.034 | 3.25 | 3.034 | 3.207 | 3.207 | +0.172 (+5.67%) | 162,600 |
8 May 2020 | USD | 3 | 3.05 | 2.952 | 3.035 | 3.035 | +0.11 (+3.76%) | 113,100 |