Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | USD | 2.95 | 3.17 | 2.87 | 3 | 3 | +0.05 (+1.69%) | 4,330,737 |
8 Jun 2020 | USD | 2.91 | 3.03 | 2.845 | 2.95 | 2.95 | +0.13 (+4.61%) | 4,292,345 |
5 Jun 2020 | USD | 2.84 | 3.145 | 2.795 | 2.82 | 2.82 | +0.01 (+0.36%) | 5,567,336 |
4 Jun 2020 | USD | 2.78 | 2.9 | 2.72 | 2.81 | 2.81 | +0.04 (+1.44%) | 3,753,300 |
3 Jun 2020 | USD | 2.8 | 2.87 | 2.74 | 2.77 | 2.77 | -0.02 (-0.72%) | 3,181,700 |
2 Jun 2020 | USD | 2.99 | 3 | 2.77 | 2.79 | 2.79 | -0.12 (-4.12%) | 2,782,300 |
1 Jun 2020 | USD | 2.82 | 3 | 2.78 | 2.91 | 2.91 | +0.09 (+3.19%) | 3,878,200 |
29 May 2020 | USD | 2.87 | 2.96 | 2.78 | 2.82 | 2.82 | -0.07 (-2.42%) | 3,437,200 |
28 May 2020 | USD | 3.05 | 3.15 | 2.88 | 2.89 | 2.89 | -0.14 (-4.62%) | 4,951,900 |
27 May 2020 | USD | 3.39 | 3.43 | 3.01 | 3.03 | 3.03 | -0.32 (-9.55%) | 5,110,700 |
26 May 2020 | USD | 3.49 | 3.55 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 2,443,100 |
22 May 2020 | USD | 3.36 | 3.55 | 3.3 | 3.37 | 3.37 | -0.01 (-0.30%) | 2,753,800 |
21 May 2020 | USD | 3.33 | 3.66 | 3.23 | 3.38 | 3.38 | +0.03 (+0.90%) | 5,386,100 |
20 May 2020 | USD | 3.22 | 3.44 | 3.22 | 3.35 | 3.35 | +0.13 (+4.04%) | 6,092,600 |
19 May 2020 | USD | 3.23 | 3.33 | 3.07 | 3.22 | 3.22 | -0.13 (-3.88%) | 6,492,500 |
18 May 2020 | USD | 3.2 | 3.39 | 3.2 | 3.35 | 3.35 | +0.22 (+7.03%) | 4,802,400 |
15 May 2020 | USD | 2.92 | 3.15 | 2.89 | 3.13 | 3.13 | +0.17 (+5.74%) | 3,264,200 |
14 May 2020 | USD | 2.89 | 2.97 | 2.7 | 2.96 | 2.96 | 0.0 (0.0%) | 3,439,700 |
13 May 2020 | USD | 2.98 | 3.01 | 2.78 | 2.96 | 2.96 | -0.02 (-0.67%) | 5,247,900 |
12 May 2020 | USD | 2.99 | 3.14 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 3,559,200 |
11 May 2020 | USD | 3 | 3.14 | 2.93 | 3 | 3 | -0.05 (-1.64%) | 3,743,600 |
8 May 2020 | USD | 3.19 | 3.25 | 3.02 | 3.05 | 3.05 | -0.12 (-3.79%) | 3,768,500 |
7 May 2020 | USD | 2.92 | 3.24 | 2.92 | 3.17 | 3.17 | +0.23 (+7.82%) | 6,351,900 |
6 May 2020 | USD | 2.9 | 3 | 2.53 | 2.94 | 2.94 | +0.13 (+4.63%) | 6,341,500 |
5 May 2020 | USD | 3 | 3.11 | 2.8 | 2.81 | 2.81 | -0.49 (-14.85%) | 9,890,900 |
4 May 2020 | USD | 3.47 | 3.47 | 3.1 | 3.3 | 3.3 | -0.03 (-0.90%) | 7,422,700 |
1 May 2020 | USD | 3.88 | 3.92 | 3.15 | 3.33 | 3.33 | -0.73 (-17.98%) | 7,864,500 |
30 Apr 2020 | USD | 4 | 4.24 | 3.88 | 4.06 | 4.06 | +0.18 (+4.64%) | 8,672,500 |
29 Apr 2020 | USD | 3.76 | 4.02 | 3.59 | 3.88 | 3.88 | +0.22 (+6.01%) | 6,469,700 |
28 Apr 2020 | USD | 3.75 | 3.8 | 3.47 | 3.66 | 3.66 | 0.0 (0.0%) | 3,235,300 |