Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 4.44 | 4.58 | 4.35 | 4.51 | 4.51 | +0.11 (+2.50%) | 203,700 |
18 Jun 2020 | USD | 4.25 | 4.47 | 4.21 | 4.4 | 4.4 | +0.13 (+3.04%) | 67,600 |
17 Jun 2020 | USD | 4.41 | 4.41 | 4.22 | 4.27 | 4.27 | -0.13 (-2.95%) | 39,200 |
16 Jun 2020 | USD | 4.4 | 4.44 | 4.28 | 4.4 | 4.4 | +0.13 (+3.04%) | 40,100 |
15 Jun 2020 | USD | 4.19 | 4.33 | 4.13 | 4.27 | 4.27 | +0.01 (+0.23%) | 48,500 |
12 Jun 2020 | USD | 4.41 | 4.41 | 4.17 | 4.26 | 4.26 | -0.01 (-0.23%) | 57,500 |
11 Jun 2020 | USD | 4.39 | 4.47 | 4.25 | 4.27 | 4.27 | -0.25 (-5.53%) | 96,600 |
10 Jun 2020 | USD | 4.52 | 4.57 | 4.39 | 4.52 | 4.52 | +0.02 (+0.44%) | 63,500 |
9 Jun 2020 | USD | 4.36 | 4.6 | 4.36 | 4.5 | 4.5 | +0.015 (+0.33%) | 103,600 |
8 Jun 2020 | USD | 4.48 | 4.59 | 4.44 | 4.485 | 4.485 | -0.025 (-0.55%) | 110,300 |
5 Jun 2020 | USD | 4.34 | 4.55 | 4.34 | 4.51 | 4.51 | +0.12 (+2.73%) | 97,200 |
4 Jun 2020 | USD | 4.47 | 4.53 | 4.33 | 4.39 | 4.39 | -0.07 (-1.57%) | 51,200 |
3 Jun 2020 | USD | 4.6 | 4.6 | 4.4 | 4.46 | 4.46 | -0.15 (-3.25%) | 137,500 |
2 Jun 2020 | USD | 4.66 | 4.7 | 4.5 | 4.61 | 4.61 | -0.05 (-1.07%) | 68,000 |
1 Jun 2020 | USD | 4.55 | 4.735 | 4.54 | 4.66 | 4.66 | +0.05 (+1.08%) | 118,900 |
29 May 2020 | USD | 4.42 | 4.63 | 4.39 | 4.61 | 4.61 | +0.15 (+3.36%) | 73,300 |
28 May 2020 | USD | 4.46 | 4.69 | 4.44 | 4.46 | 4.46 | +0.08 (+1.83%) | 112,500 |
27 May 2020 | USD | 4.33 | 4.4 | 4.22 | 4.38 | 4.38 | +0.13 (+3.06%) | 91,900 |
26 May 2020 | USD | 4.49 | 4.49 | 4.22 | 4.25 | 4.25 | -0.07 (-1.62%) | 82,000 |
22 May 2020 | USD | 4.45 | 4.45 | 4.22 | 4.32 | 4.32 | -0.09 (-2.04%) | 50,699 |
21 May 2020 | USD | 4.57 | 4.57 | 4.32 | 4.41 | 4.41 | -0.08 (-1.78%) | 36,510 |
20 May 2020 | USD | 4.41 | 4.55 | 4.33 | 4.49 | 4.49 | +0.2 (+4.66%) | 95,094 |
19 May 2020 | USD | 4.22 | 4.36 | 4.13 | 4.29 | 4.29 | +0.05 (+1.18%) | 73,371 |
18 May 2020 | USD | 4.01 | 4.3 | 4.01 | 4.24 | 4.24 | +0.12 (+2.91%) | 97,321 |
15 May 2020 | USD | 4.06 | 4.18 | 3.94 | 4.12 | 4.12 | +0.03 (+0.73%) | 49,608 |
14 May 2020 | USD | 4.11 | 4.11 | 3.91 | 4.09 | 4.09 | -0.07 (-1.68%) | 51,331 |
13 May 2020 | USD | 4.26 | 4.36 | 4.08 | 4.16 | 4.16 | -0.15 (-3.48%) | 51,832 |
12 May 2020 | USD | 4.18 | 4.4 | 4.12 | 4.31 | 4.31 | +0.07 (+1.65%) | 98,408 |
11 May 2020 | USD | 4.32 | 4.32 | 3.93 | 4.24 | 4.24 | -0.25 (-5.57%) | 157,936 |
8 May 2020 | USD | 4.2 | 4.64 | 4.2 | 4.49 | 4.49 | +0.29 (+6.90%) | 90,954 |