Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2020 | USD | 2.17 | 2.308 | 2.05 | 2.05 | 2.05 | -0.122 (-5.62%) | 12,300 |
6 Jul 2020 | USD | 2.17 | 2.43 | 2.17 | 2.172 | 2.172 | +0.002 (+0.09%) | 8,300 |
2 Jul 2020 | USD | 2.19 | 2.52 | 2.17 | 2.17 | 2.17 | -0.14 (-6.06%) | 13,700 |
1 Jul 2020 | USD | 2.55 | 2.55 | 2.19 | 2.31 | 2.31 | -0.01 (-0.43%) | 7,800 |
30 Jun 2020 | USD | 2.19 | 2.46 | 2.19 | 2.32 | 2.32 | +0.1 (+4.50%) | 25,800 |
29 Jun 2020 | USD | 2.18 | 2.297 | 2.18 | 2.22 | 2.22 | +0.05 (+2.30%) | 4,500 |
26 Jun 2020 | USD | 2.16 | 2.49 | 2.14 | 2.17 | 2.17 | -0.27 (-11.07%) | 12,400 |
25 Jun 2020 | USD | 2.21 | 2.44 | 2.13 | 2.44 | 2.44 | +0.22 (+9.91%) | 18,200 |
24 Jun 2020 | USD | 2.16 | 2.25 | 2.139 | 2.22 | 2.22 | +0.09 (+4.23%) | 22,200 |
23 Jun 2020 | USD | 2.35 | 2.43 | 2.1 | 2.13 | 2.13 | -0.21 (-8.97%) | 20,010 |
22 Jun 2020 | USD | 2.6 | 2.6 | 2.2001 | 2.34 | 2.34 | -0.26 (-10.00%) | 35,542 |
19 Jun 2020 | USD | 3 | 3.2 | 2.41 | 2.6 | 2.6 | -0.32 (-10.96%) | 127,100 |
18 Jun 2020 | USD | 2.33 | 4.15 | 2.33 | 2.92 | 2.92 | +1.02 (+53.68%) | 595,300 |
17 Jun 2020 | USD | 3.27 | 6.45 | 1.9 | 1.9 | 1.9 | -1 (-34.48%) | 566,600 |
16 Jun 2020 | USD | 1.85 | 2.9 | 1.55 | 2.9 | 2.9 | +1.19 (+69.59%) | 62,600 |
15 Jun 2020 | USD | 1.56 | 1.813 | 1.56 | 1.71 | 1.71 | -0.003 (-0.18%) | 2,200 |
12 Jun 2020 | USD | 1.55 | 1.8 | 1.51 | 1.713 | 1.713 | +0.133 (+8.42%) | 3,800 |
11 Jun 2020 | USD | 1.605 | 1.65 | 1.58 | 1.58 | 1.58 | -0.18 (-10.23%) | 2,264 |
10 Jun 2020 | USD | 1.83 | 1.85 | 1.64 | 1.76 | 1.76 | -0.04 (-2.22%) | 6,700 |
9 Jun 2020 | USD | 1.85 | 1.85 | 1.64 | 1.8 | 1.8 | -0.05 (-2.70%) | 5,700 |
8 Jun 2020 | USD | 1.55 | 1.87 | 1.55 | 1.85 | 1.85 | +0.34 (+22.52%) | 35,000 |
5 Jun 2020 | USD | 1.57 | 1.858 | 1.51 | 1.51 | 1.51 | +0.049 (+3.35%) | 28,200 |
4 Jun 2020 | USD | 1.57 | 1.57 | 1.456 | 1.461 | 1.461 | +0.011 (+0.76%) | 2,000 |
3 Jun 2020 | USD | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 982 |
2 Jun 2020 | USD | 1.525 | 1.525 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 3,200 |
1 Jun 2020 | USD | 1.5 | 1.57 | 1.495 | 1.5 | 1.5 | +0.03 (+2.04%) | 33,500 |
29 May 2020 | USD | 1.505 | 1.505 | 1.421 | 1.47 | 1.47 | -0.031 (-2.07%) | 3,900 |
28 May 2020 | USD | 1.12 | 1.57 | 1.12 | 1.501 | 1.501 | +0.001 (+0.07%) | 1,300 |
27 May 2020 | USD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 600 |
26 May 2020 | USD | 1.42 | 1.57 | 1.42 | 1.57 | 1.57 | +0.147 (+10.31%) | 1,300 |