Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2020 | USD | 3.8 | 3.8749 | 3.57 | 3.7 | 3.7 | -0.15 (-3.90%) | 949,330 |
23 Jun 2020 | USD | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 436,334 |
22 Jun 2020 | USD | 3.8 | 3.89 | 3.62 | 3.87 | 3.87 | +0.02 (+0.52%) | 537,660 |
19 Jun 2020 | USD | 4.05 | 4.08 | 3.83 | 3.85 | 3.85 | -0.15 (-3.75%) | 2,041,051 |
18 Jun 2020 | USD | 3.75 | 4.01 | 3.67 | 4 | 4 | +0.19 (+4.99%) | 668,532 |
17 Jun 2020 | USD | 4 | 4.04 | 3.8 | 3.81 | 3.81 | -0.205 (-5.11%) | 833,850 |
16 Jun 2020 | USD | 4 | 4.065 | 3.85 | 4.015 | 4.015 | +0.205 (+5.38%) | 655,227 |
15 Jun 2020 | USD | 3.73 | 3.83 | 3.4793 | 3.81 | 3.81 | +0.07 (+1.87%) | 884,622 |
12 Jun 2020 | USD | 3.9 | 3.93 | 3.645 | 3.74 | 3.74 | +0.17 (+4.76%) | 800,541 |
11 Jun 2020 | USD | 3.82 | 3.88 | 3.5 | 3.57 | 3.57 | -0.54 (-13.14%) | 1,302,064 |
10 Jun 2020 | USD | 4.35 | 4.3918 | 4.04 | 4.11 | 4.11 | -0.24 (-5.52%) | 1,153,333 |
9 Jun 2020 | USD | 4.37 | 4.43 | 4.09 | 4.35 | 4.35 | +0.015 (+0.35%) | 1,388,051 |
8 Jun 2020 | USD | 4.47 | 4.62 | 4.205 | 4.335 | 4.335 | +0.455 (+11.73%) | 4,000,868 |
5 Jun 2020 | USD | 3.49 | 4.14 | 3.45 | 3.88 | 3.88 | +0.45 (+13.12%) | 2,037,501 |
4 Jun 2020 | USD | 3.29 | 3.6 | 3.24 | 3.43 | 3.43 | +0.13 (+3.94%) | 584,548 |
3 Jun 2020 | USD | 3.1 | 3.32 | 3.05 | 3.3 | 3.3 | +0.26 (+8.55%) | 636,667 |
2 Jun 2020 | USD | 3.06 | 3.18 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 842,366 |
1 Jun 2020 | USD | 2.87 | 3.1 | 2.86 | 3.04 | 3.04 | +0.3 (+10.95%) | 1,089,548 |
29 May 2020 | USD | 3.14 | 3.17 | 2.675 | 2.74 | 2.74 | -0.43 (-13.56%) | 1,917,716 |
28 May 2020 | USD | 3.37 | 3.41 | 3.0627 | 3.17 | 3.17 | -0.11 (-3.35%) | 898,460 |
27 May 2020 | USD | 3.1 | 3.31 | 3.04 | 3.28 | 3.28 | +0.27 (+8.97%) | 648,739 |
26 May 2020 | USD | 3.05 | 3.13 | 3 | 3.01 | 3.01 | +0.06 (+2.03%) | 648,831 |
22 May 2020 | USD | 2.95 | 2.96 | 2.84 | 2.95 | 2.95 | 0.0 (0.0%) | 176,819 |
21 May 2020 | USD | 2.84 | 2.99 | 2.81 | 2.95 | 2.95 | +0.13 (+4.61%) | 462,214 |
20 May 2020 | USD | 2.78 | 2.94 | 2.77 | 2.82 | 2.82 | +0.09 (+3.30%) | 478,566 |
19 May 2020 | USD | 2.8 | 2.8799 | 2.71 | 2.73 | 2.73 | -0.07 (-2.50%) | 1,046,594 |
18 May 2020 | USD | 2.63 | 2.88 | 2.59 | 2.8 | 2.8 | +0.22 (+8.53%) | 1,172,553 |
15 May 2020 | USD | 2.53 | 2.6 | 2.45 | 2.58 | 2.58 | +0.045 (+1.78%) | 527,841 |
14 May 2020 | USD | 2.4 | 2.54 | 2.36 | 2.535 | 2.535 | +0.055 (+2.22%) | 492,412 |
13 May 2020 | USD | 2.6 | 2.61 | 2.35 | 2.48 | 2.48 | -0.14 (-5.34%) | 751,428 |