Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 4.89 | 4.98 | 4.6 | 4.88 | 4.88 | +0.32 (+7.02%) | 417,347 |
15 Jun 2020 | USD | 4.38 | 4.65 | 4.14 | 4.56 | 4.56 | -0.03 (-0.65%) | 413,243 |
12 Jun 2020 | USD | 4.91 | 5.15 | 4.33 | 4.59 | 4.59 | +0.16 (+3.61%) | 589,389 |
11 Jun 2020 | USD | 4.73 | 4.82 | 4.36 | 4.43 | 4.43 | -0.905 (-16.96%) | 640,620 |
10 Jun 2020 | USD | 5.63 | 5.67 | 5.31 | 5.335 | 5.335 | -0.395 (-6.89%) | 513,227 |
9 Jun 2020 | USD | 6.1 | 6.1 | 5.6 | 5.73 | 5.73 | -0.49 (-7.88%) | 443,781 |
8 Jun 2020 | USD | 6.33 | 6.47 | 6.08 | 6.22 | 6.22 | +0.32 (+5.42%) | 771,289 |
5 Jun 2020 | USD | 5.56 | 6.2 | 5.501 | 5.9 | 5.9 | +0.66 (+12.60%) | 1,199,014 |
4 Jun 2020 | USD | 4.59 | 5.38 | 4.53 | 5.24 | 5.24 | +0.64 (+13.91%) | 475,433 |
3 Jun 2020 | USD | 4.48 | 4.845 | 4.46 | 4.6 | 4.6 | +0.19 (+4.31%) | 520,024 |
2 Jun 2020 | USD | 4.56 | 4.68 | 4.3201 | 4.41 | 4.41 | -0.1 (-2.22%) | 323,645 |
1 Jun 2020 | USD | 4.46 | 4.62 | 4.328 | 4.51 | 4.51 | +0.04 (+0.89%) | 582,525 |
29 May 2020 | USD | 4.1 | 4.58 | 3.88 | 4.47 | 4.47 | +0.33 (+7.97%) | 1,019,613 |
28 May 2020 | USD | 4.88 | 4.89 | 4.07 | 4.14 | 4.14 | -0.66 (-13.75%) | 658,287 |
27 May 2020 | USD | 4.26 | 4.82 | 4.2101 | 4.8 | 4.8 | +0.6 (+14.29%) | 759,066 |
26 May 2020 | USD | 4.1 | 4.29 | 3.9 | 4.2 | 4.2 | +0.19 (+4.74%) | 547,374 |
22 May 2020 | USD | 3.74 | 4.05 | 3.53 | 4.01 | 4.01 | +0.3 (+8.09%) | 558,234 |
21 May 2020 | USD | 3.5 | 3.8 | 3.42 | 3.71 | 3.71 | +0.2 (+5.70%) | 442,791 |
20 May 2020 | USD | 3.41 | 3.56 | 3.35 | 3.51 | 3.51 | +0.165 (+4.93%) | 374,773 |
19 May 2020 | USD | 3.19 | 3.59 | 3.09 | 3.345 | 3.345 | +0.17 (+5.35%) | 643,382 |
18 May 2020 | USD | 3.17 | 3.4 | 3.08 | 3.175 | 3.175 | +0.16 (+5.31%) | 742,362 |
15 May 2020 | USD | 3.09 | 3.09 | 2.89 | 3.015 | 3.015 | -0.045 (-1.47%) | 633,174 |
14 May 2020 | USD | 2.81 | 3.17 | 2.7 | 3.06 | 3.06 | +0.28 (+10.07%) | 864,777 |
13 May 2020 | USD | 2.62 | 2.795 | 2.38 | 2.78 | 2.78 | +0.12 (+4.51%) | 948,347 |
12 May 2020 | USD | 2.69 | 2.74 | 2.5 | 2.66 | 2.66 | -0.02 (-0.75%) | 674,704 |
11 May 2020 | USD | 2.75 | 2.8 | 2.465 | 2.68 | 2.68 | -0.07 (-2.55%) | 701,719 |
8 May 2020 | USD | 2.99 | 3.14 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 728,819 |
7 May 2020 | USD | 2.7 | 2.79 | 2.68 | 2.73 | 2.73 | +0.08 (+3.02%) | 480,562 |
6 May 2020 | USD | 2.87 | 2.91 | 2.5607 | 2.65 | 2.65 | -0.11 (-3.99%) | 607,673 |
5 May 2020 | USD | 2.98 | 3.34 | 2.72 | 2.76 | 2.76 | +0.11 (+4.15%) | 739,729 |