Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | USD | 2.98 | 3.04 | 2.84 | 2.84 | 2.84 | -0.14 (-4.70%) | 901,900 |
16 Jun 2020 | USD | 3.3 | 3.36 | 2.94 | 2.98 | 2.98 | -0.07 (-2.30%) | 2,004,200 |
15 Jun 2020 | USD | 2.86 | 3.1 | 2.71 | 3.05 | 3.05 | +0.08 (+2.69%) | 1,651,000 |
12 Jun 2020 | USD | 3.08 | 3.11 | 2.79 | 2.97 | 2.97 | +0.17 (+6.07%) | 2,088,000 |
11 Jun 2020 | USD | 3.02 | 3.165 | 2.78 | 2.8 | 2.8 | -0.55 (-16.42%) | 1,954,000 |
10 Jun 2020 | USD | 3.53 | 3.555 | 3.27 | 3.35 | 3.35 | -0.21 (-5.90%) | 1,614,300 |
9 Jun 2020 | USD | 3.65 | 3.845 | 3.48 | 3.56 | 3.56 | -0.25 (-6.56%) | 2,182,300 |
8 Jun 2020 | USD | 3.82 | 3.91 | 3.45 | 3.81 | 3.81 | +0.21 (+5.83%) | 2,417,100 |
5 Jun 2020 | USD | 3.41 | 3.77 | 3.41 | 3.6 | 3.6 | +0.43 (+13.56%) | 2,451,900 |
4 Jun 2020 | USD | 2.95 | 3.18 | 2.885 | 3.17 | 3.17 | +0.14 (+4.62%) | 2,889,400 |
3 Jun 2020 | USD | 3.12 | 3.19 | 2.99 | 3.03 | 3.03 | -0.09 (-2.88%) | 2,122,200 |
2 Jun 2020 | USD | 2.9 | 3.19 | 2.9 | 3.12 | 3.12 | +0.25 (+8.71%) | 1,974,276 |
1 Jun 2020 | USD | 2.95 | 3.04 | 2.82 | 2.87 | 2.87 | -0.03 (-1.03%) | 1,686,263 |
29 May 2020 | USD | 3.05 | 3.05 | 2.82 | 2.9 | 2.9 | -0.05 (-1.69%) | 2,782,800 |
28 May 2020 | USD | 3.16 | 3.16 | 2.91 | 2.95 | 2.95 | -0.13 (-4.22%) | 1,747,900 |
27 May 2020 | USD | 3.02 | 3.09 | 2.88 | 3.08 | 3.08 | +0.1 (+3.36%) | 1,266,300 |
26 May 2020 | USD | 3 | 3.04 | 2.92 | 2.98 | 2.98 | +0.13 (+4.56%) | 2,506,300 |
22 May 2020 | USD | 2.98 | 2.98 | 2.81 | 2.85 | 2.85 | -0.14 (-4.68%) | 687,100 |
21 May 2020 | USD | 3.06 | 3.07 | 2.855 | 2.99 | 2.99 | -0.08 (-2.61%) | 1,721,000 |
20 May 2020 | USD | 2.82 | 3.13 | 2.78 | 3.07 | 3.07 | +0.31 (+11.23%) | 2,622,200 |
19 May 2020 | USD | 2.72 | 2.86 | 2.51 | 2.76 | 2.76 | 0.0 (0.0%) | 2,745,700 |
18 May 2020 | USD | 2.55 | 2.84 | 2.44 | 2.76 | 2.76 | +0.34 (+14.05%) | 2,981,200 |
15 May 2020 | USD | 2.37 | 2.6 | 2.28 | 2.42 | 2.42 | +0.13 (+5.68%) | 1,782,800 |
14 May 2020 | USD | 2.26 | 2.385 | 2.06 | 2.29 | 2.29 | -0.01 (-0.43%) | 1,461,400 |
13 May 2020 | USD | 2.47 | 2.47 | 2.125 | 2.3 | 2.3 | -0.22 (-8.73%) | 1,922,100 |
12 May 2020 | USD | 2.58 | 2.66 | 2.455 | 2.52 | 2.52 | -0.03 (-1.18%) | 2,223,340 |
11 May 2020 | USD | 2.67 | 2.74 | 2.51 | 2.55 | 2.55 | -0.14 (-5.20%) | 1,679,366 |
8 May 2020 | USD | 2.52 | 2.71 | 2.454 | 2.69 | 2.69 | +0.27 (+11.16%) | 2,286,500 |
7 May 2020 | USD | 2.3 | 2.49 | 2.29 | 2.42 | 2.42 | +0.22 (+10.00%) | 2,027,500 |
6 May 2020 | USD | 2.44 | 2.45 | 2.16 | 2.2 | 2.2 | -0.2 (-8.33%) | 1,310,000 |