Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | USD | 3.98 | 4.05 | 3.94 | 4 | 100 | +0.02 (+0.50%) | 31,600 |
22 Jun 2020 | USD | 4.02 | 4.04 | 3.91 | 3.98 | 99.5 | -0.06 (-1.49%) | 48,400 |
19 Jun 2020 | USD | 4 | 4.15 | 4 | 4.04 | 101 | +0.04 (+1%) | 68,300 |
18 Jun 2020 | USD | 3.94 | 4.03 | 3.87 | 4 | 100 | +0.03 (+0.76%) | 102,800 |
17 Jun 2020 | USD | 4 | 4.08 | 3.95 | 3.97 | 99.25 | -0.05 (-1.24%) | 94,700 |
16 Jun 2020 | USD | 4.01 | 4.075 | 3.95 | 4.02 | 100.5 | +0.05 (+1.26%) | 112,800 |
15 Jun 2020 | USD | 3.98 | 4.02 | 3.85 | 3.97 | 99.25 | -0.01 (-0.25%) | 173,400 |
12 Jun 2020 | USD | 4.055 | 4.118 | 3.87 | 3.98 | 99.5 | -0.04 (-1.00%) | 105,000 |
11 Jun 2020 | USD | 4.3 | 4.33 | 3.96 | 4.02 | 100.5 | -0.19 (-4.51%) | 93,800 |
10 Jun 2020 | USD | 4.46 | 4.47 | 4.12 | 4.21 | 105.25 | -0.19 (-4.32%) | 87,700 |
9 Jun 2020 | USD | 3.99 | 4.46 | 3.88 | 4.4 | 110 | +0.48 (+12.24%) | 401,600 |
8 Jun 2020 | USD | 3.92 | 3.98 | 3.85 | 3.92 | 98 | 0.0 (0.0%) | 441,300 |
5 Jun 2020 | USD | 3.98 | 3.996 | 3.81 | 3.92 | 98 | +0.08 (+2.08%) | 155,900 |
4 Jun 2020 | USD | 3.73 | 3.94 | 3.73 | 3.84 | 96 | +0.1 (+2.67%) | 208,400 |
3 Jun 2020 | USD | 3.72 | 3.98 | 3.7 | 3.74 | 93.5 | +0.03 (+0.81%) | 195,100 |
2 Jun 2020 | USD | 3.74 | 3.8 | 3.71 | 3.71 | 92.75 | -0.01 (-0.27%) | 168,000 |
1 Jun 2020 | USD | 3.7 | 3.76 | 3.7 | 3.72 | 93 | +0.04 (+1.09%) | 36,800 |
29 May 2020 | USD | 3.84 | 3.97 | 3.68 | 3.68 | 92 | -0.28 (-7.07%) | 538,900 |
28 May 2020 | USD | 4 | 4.09 | 3.83 | 3.96 | 99 | -0.09 (-2.22%) | 200,300 |
27 May 2020 | USD | 4.2 | 4.25 | 3.91 | 4.05 | 101.25 | -0.06 (-1.46%) | 73,600 |
26 May 2020 | USD | 4.14 | 4.23 | 3.85 | 4.11 | 102.75 | +0.03 (+0.74%) | 188,300 |
22 May 2020 | USD | 3.87 | 4.12 | 3.83 | 4.08 | 102 | +0.13 (+3.29%) | 250,700 |
21 May 2020 | USD | 4.03 | 4.13 | 3.91 | 3.95 | 98.75 | -0.1 (-2.47%) | 119,000 |
20 May 2020 | USD | 4.1 | 4.27 | 4.04 | 4.05 | 101.25 | -0.05 (-1.22%) | 100,400 |
19 May 2020 | USD | 4.54 | 4.54 | 4.05 | 4.1 | 102.5 | -0.43 (-9.49%) | 73,900 |
18 May 2020 | USD | 4.43 | 4.66 | 4.43 | 4.53 | 113.25 | +0.11 (+2.49%) | 111,700 |
15 May 2020 | USD | 4.46 | 4.73 | 4.32 | 4.42 | 110.5 | -0.04 (-0.90%) | 89,900 |
14 May 2020 | USD | 4.9 | 5.04 | 4.28 | 4.46 | 111.5 | -0.54 (-10.80%) | 79,300 |
13 May 2020 | USD | 4.95 | 5.01 | 4.81 | 5 | 125 | +0.07 (+1.42%) | 86,900 |
12 May 2020 | USD | 5 | 5.09 | 4.88 | 4.93 | 123.25 | -0.03 (-0.60%) | 131,800 |