Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 4.05 | 4.12 | 4.01 | 4.07 | 4.07 | +0.1 (+2.52%) | 134,200 |
18 Jun 2020 | USD | 4.02 | 4.15 | 3.97 | 3.97 | 3.97 | -0.1 (-2.46%) | 140,100 |
17 Jun 2020 | USD | 4.05 | 4.146 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 157,600 |
16 Jun 2020 | USD | 4.12 | 4.23 | 3.99 | 4.04 | 4.04 | -0.01 (-0.25%) | 222,300 |
15 Jun 2020 | USD | 3.97 | 4.16 | 3.9 | 4.05 | 4.05 | -0.01 (-0.25%) | 222,600 |
12 Jun 2020 | USD | 4.18 | 4.3 | 3.99 | 4.06 | 4.06 | -0.04 (-0.98%) | 474,200 |
11 Jun 2020 | USD | 4.27 | 4.28 | 4.05 | 4.1 | 4.1 | -0.17 (-3.98%) | 318,200 |
10 Jun 2020 | USD | 4.31 | 4.37 | 4.24 | 4.27 | 4.27 | -0.04 (-0.93%) | 268,300 |
9 Jun 2020 | USD | 4.36 | 4.38 | 4.24 | 4.31 | 4.31 | -0.01 (-0.23%) | 99,900 |
8 Jun 2020 | USD | 4.19 | 4.4 | 4.19 | 4.32 | 4.32 | +0.14 (+3.35%) | 165,600 |
5 Jun 2020 | USD | 4.27 | 4.3 | 4 | 4.18 | 4.18 | -0.11 (-2.56%) | 412,100 |
4 Jun 2020 | USD | 4.31 | 4.41 | 4.23 | 4.29 | 4.29 | +0.11 (+2.63%) | 195,800 |
3 Jun 2020 | USD | 4.5 | 4.51 | 4.18 | 4.18 | 4.18 | -0.41 (-8.93%) | 391,700 |
2 Jun 2020 | USD | 4.75 | 4.865 | 4.5 | 4.59 | 4.59 | -0.15 (-3.16%) | 240,600 |
1 Jun 2020 | USD | 4.65 | 4.76 | 4.53 | 4.74 | 4.74 | +0.09 (+1.94%) | 332,900 |
29 May 2020 | USD | 4.7 | 4.79 | 4.44 | 4.65 | 4.65 | -0.28 (-5.68%) | 1,286,500 |
28 May 2020 | USD | 5.31 | 5.31 | 4.88 | 4.93 | 4.93 | -0.28 (-5.37%) | 178,200 |
27 May 2020 | USD | 5.17 | 5.22 | 5.02 | 5.21 | 5.21 | -0.02 (-0.38%) | 106,200 |
26 May 2020 | USD | 5.34 | 5.34 | 5.1 | 5.23 | 5.23 | +0.01 (+0.19%) | 112,200 |
22 May 2020 | USD | 5.07 | 5.25 | 4.88 | 5.22 | 5.22 | +0.23 (+4.61%) | 143,400 |
21 May 2020 | USD | 5.08 | 5.08 | 4.68 | 4.99 | 4.99 | +0.14 (+2.89%) | 217,700 |
20 May 2020 | USD | 5.14 | 5.14 | 4.82 | 4.85 | 4.85 | -0.12 (-2.41%) | 127,100 |
19 May 2020 | USD | 5.11 | 5.11 | 4.9 | 4.97 | 4.97 | -0.12 (-2.36%) | 234,900 |
18 May 2020 | USD | 4.75 | 5.1 | 4.61 | 5.09 | 5.09 | +0.482 (+10.46%) | 245,400 |
15 May 2020 | USD | 4.75 | 4.75 | 4.506 | 4.608 | 4.608 | +0.048 (+1.05%) | 226,400 |
14 May 2020 | USD | 4.44 | 4.58 | 4.34 | 4.56 | 4.56 | +0.11 (+2.47%) | 110,300 |
13 May 2020 | USD | 4.5 | 4.64 | 4.27 | 4.45 | 4.45 | +0.1 (+2.30%) | 209,100 |
12 May 2020 | USD | 4.51 | 4.72 | 4.34 | 4.35 | 4.35 | 0.0 (0.0%) | 251,600 |
11 May 2020 | USD | 4.63 | 4.68 | 4.3 | 4.35 | 4.35 | -0.24 (-5.23%) | 154,400 |
8 May 2020 | USD | 4.63 | 4.7 | 4.5 | 4.59 | 4.59 | -0.04 (-0.86%) | 130,700 |