Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 3.8 | 3.82 | 3.42 | 3.58 | 3.58 | -0.11 (-2.98%) | 1,055,700 |
18 Jun 2020 | USD | 3.63 | 3.89 | 3.58 | 3.69 | 3.69 | -0.06 (-1.60%) | 593,100 |
17 Jun 2020 | USD | 3.7 | 3.84 | 3.5 | 3.75 | 3.75 | -0.03 (-0.79%) | 1,030,100 |
16 Jun 2020 | USD | 3.93 | 3.97 | 3.55 | 3.78 | 3.78 | +0.18 (+5.00%) | 1,354,200 |
15 Jun 2020 | USD | 3.32 | 3.74 | 3.28 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,315,700 |
12 Jun 2020 | USD | 3.61 | 3.67 | 3.14 | 3.59 | 3.59 | +0.5 (+16.18%) | 4,289,700 |
11 Jun 2020 | USD | 3.36 | 3.81 | 3.08 | 3.09 | 3.09 | -0.73 (-19.11%) | 2,433,300 |
10 Jun 2020 | USD | 4.3 | 4.3 | 3.7 | 3.82 | 3.82 | -0.61 (-13.77%) | 2,423,600 |
9 Jun 2020 | USD | 4.7 | 4.75 | 4.31 | 4.43 | 4.43 | -0.36 (-7.52%) | 1,860,300 |
8 Jun 2020 | USD | 5 | 5.07 | 4.57 | 4.79 | 4.79 | +0.48 (+11.14%) | 4,086,100 |
5 Jun 2020 | USD | 4.52 | 5.21 | 4.26 | 4.31 | 4.31 | +0.42 (+10.80%) | 4,051,100 |
4 Jun 2020 | USD | 3.99 | 4.5 | 3.89 | 3.89 | 3.89 | +0.27 (+7.46%) | 3,793,700 |
3 Jun 2020 | USD | 3.47 | 4 | 3.46 | 3.62 | 3.62 | +0.24 (+7.10%) | 1,679,901 |
2 Jun 2020 | USD | 3.42 | 3.66 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 1,359,200 |
1 Jun 2020 | USD | 3.26 | 3.5 | 3.23 | 3.35 | 3.35 | +0.1 (+3.08%) | 1,042,400 |
29 May 2020 | USD | 3.4 | 3.41 | 3.13 | 3.25 | 3.25 | -0.16 (-4.69%) | 971,500 |
28 May 2020 | USD | 3.69 | 3.75 | 3.4 | 3.41 | 3.41 | -0.29 (-7.84%) | 1,365,600 |
27 May 2020 | USD | 4.1 | 4.23 | 3.61 | 3.7 | 3.7 | -0.04 (-1.07%) | 2,239,000 |
26 May 2020 | USD | 3.66 | 4 | 3.62 | 3.74 | 3.74 | +0.24 (+6.86%) | 933,700 |
22 May 2020 | USD | 3.64 | 3.72 | 3.4 | 3.5 | 3.5 | -0.07 (-1.96%) | 615,326 |
21 May 2020 | USD | 3.6 | 3.79 | 3.5434 | 3.57 | 3.57 | 0.0 (0.0%) | 937,885 |
20 May 2020 | USD | 3.24 | 3.67 | 3.21 | 3.57 | 3.57 | +0.42 (+13.33%) | 1,251,440 |
19 May 2020 | USD | 3.2 | 3.33 | 3 | 3.15 | 3.15 | -0.05 (-1.56%) | 1,074,368 |
18 May 2020 | USD | 3.41 | 3.64 | 3.15 | 3.2 | 3.2 | +0.07 (+2.24%) | 1,847,960 |
15 May 2020 | USD | 3.27 | 3.314 | 3 | 3.13 | 3.13 | -0.2 (-6.01%) | 1,612,970 |
14 May 2020 | USD | 3.53 | 3.64 | 3.25 | 3.33 | 3.33 | -0.3 (-8.26%) | 689,134 |
13 May 2020 | USD | 3.74 | 3.89 | 3.5 | 3.63 | 3.63 | -0.11 (-2.94%) | 503,406 |
12 May 2020 | USD | 4.07 | 4.44 | 3.74 | 3.74 | 3.74 | -0.32 (-7.88%) | 742,624 |
11 May 2020 | USD | 3.8 | 4.19 | 3.61 | 4.06 | 4.06 | +0.05 (+1.25%) | 879,043 |
8 May 2020 | USD | 3.81 | 4.15 | 3.8 | 4.01 | 4.01 | +0.32 (+8.67%) | 589,049 |