Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | USD | 2.03 | 2.06 | 1.88 | 1.93 | 7.72 | -0.1 (-4.93%) | 6,800,600 |
23 Jun 2020 | USD | 2.18 | 2.18 | 2 | 2.03 | 8.12 | -0.13 (-6.02%) | 5,571,700 |
22 Jun 2020 | USD | 2.27 | 2.33 | 2.115 | 2.16 | 8.64 | -0.17 (-7.30%) | 4,425,500 |
19 Jun 2020 | USD | 2.23 | 2.37 | 2.22 | 2.33 | 9.32 | +0.105 (+4.72%) | 11,761,800 |
18 Jun 2020 | USD | 2.21 | 2.29 | 2.155 | 2.225 | 8.9 | +0.025 (+1.14%) | 3,155,800 |
17 Jun 2020 | USD | 2.26 | 2.32 | 2.15 | 2.2 | 8.8 | -0.1 (-4.35%) | 3,415,100 |
16 Jun 2020 | USD | 2.29 | 2.34 | 2.16 | 2.3 | 9.2 | +0.1 (+4.55%) | 5,270,300 |
15 Jun 2020 | USD | 2.03 | 2.24 | 1.95 | 2.2 | 8.8 | +0.12 (+5.77%) | 6,980,900 |
12 Jun 2020 | USD | 1.95 | 2.16 | 1.92 | 2.08 | 8.32 | +0.27 (+14.92%) | 9,542,500 |
11 Jun 2020 | USD | 1.93 | 1.99 | 1.79 | 1.81 | 7.24 | -0.28 (-13.40%) | 5,982,200 |
10 Jun 2020 | USD | 2.15 | 2.169 | 2.07 | 2.09 | 8.36 | 0.0 (0.0%) | 3,430,400 |
9 Jun 2020 | USD | 2.21 | 2.21 | 2.04 | 2.09 | 8.36 | -0.14 (-6.28%) | 4,832,300 |
8 Jun 2020 | USD | 2.02 | 2.25 | 1.98 | 2.23 | 8.92 | +0.17 (+8.25%) | 6,990,900 |
5 Jun 2020 | USD | 1.91 | 2.1 | 1.9 | 2.06 | 8.24 | -0.15 (-6.79%) | 19,505,000 |
4 Jun 2020 | USD | 2.09 | 2.23 | 2.06 | 2.21 | 8.84 | +0.08 (+3.76%) | 5,355,400 |
3 Jun 2020 | USD | 2.27 | 2.3 | 2.05 | 2.13 | 8.52 | -0.1 (-4.48%) | 6,482,300 |
2 Jun 2020 | USD | 2.43 | 2.46 | 2.16 | 2.23 | 8.92 | -0.14 (-5.91%) | 8,080,700 |
1 Jun 2020 | USD | 2.34 | 2.48 | 2.22 | 2.37 | 9.48 | -0.02 (-0.84%) | 5,670,700 |
29 May 2020 | USD | 2.6 | 2.88 | 2.2 | 2.39 | 9.56 | -0.12 (-4.78%) | 26,351,300 |
28 May 2020 | USD | 2.48 | 2.65 | 2.38 | 2.51 | 10.04 | +0.08 (+3.29%) | 10,998,400 |
27 May 2020 | USD | 2.49 | 2.55 | 2.3 | 2.43 | 9.72 | +0.03 (+1.25%) | 4,684,500 |
26 May 2020 | USD | 2.5 | 2.57 | 2.35 | 2.4 | 9.6 | +0.16 (+7.14%) | 9,338,900 |
22 May 2020 | USD | 2.31 | 2.35 | 2.06 | 2.24 | 8.96 | +0.04 (+1.82%) | 6,430,155 |
21 May 2020 | USD | 2.05 | 2.25 | 1.95 | 2.2 | 8.8 | +0.235 (+11.96%) | 7,747,640 |
20 May 2020 | USD | 1.92 | 2.04 | 1.826 | 1.965 | 7.86 | +0.145 (+7.97%) | 8,467,021 |
19 May 2020 | USD | 1.75 | 1.93 | 1.7484 | 1.82 | 7.28 | +0.13 (+7.69%) | 7,045,421 |
18 May 2020 | USD | 1.72 | 1.75 | 1.67 | 1.69 | 6.76 | 0.0 (0.0%) | 3,239,744 |
15 May 2020 | USD | 1.7 | 1.72 | 1.65 | 1.69 | 6.76 | -0.02 (-1.17%) | 1,788,571 |
14 May 2020 | USD | 1.68 | 1.75 | 1.63 | 1.71 | 6.84 | +0.01 (+0.59%) | 1,659,120 |
13 May 2020 | USD | 1.81 | 1.85 | 1.58 | 1.7 | 6.8 | -0.11 (-6.08%) | 4,042,568 |