Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | USD | 3.38 | 3.41 | 3.22 | 3.4 | 3.4 | -0.19 (-5.29%) | 46,726 |
7 Jul 2020 | USD | 3.5 | 3.59 | 3.48 | 3.59 | 3.59 | +0.01 (+0.28%) | 22,800 |
6 Jul 2020 | USD | 3.41 | 3.6 | 3.4 | 3.58 | 3.58 | +0.3 (+9.15%) | 125,700 |
2 Jul 2020 | USD | 3.4 | 3.44 | 3.26 | 3.28 | 3.28 | -0.03 (-0.91%) | 18,000 |
1 Jul 2020 | USD | 3.27 | 3.31 | 3.18 | 3.31 | 3.31 | +0.04 (+1.22%) | 64,000 |
30 Jun 2020 | USD | 3.3 | 3.3 | 3.17 | 3.27 | 3.27 | -0.125 (-3.68%) | 83,100 |
29 Jun 2020 | USD | 3.73 | 3.73 | 3.09 | 3.395 | 3.395 | -0.615 (-15.34%) | 138,300 |
26 Jun 2020 | USD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
25 Jun 2020 | USD | 3.8 | 4.06 | 3.73 | 4.01 | 4.01 | +0.33 (+8.97%) | 15,600 |
24 Jun 2020 | USD | 3.35 | 3.68 | 3.35 | 3.68 | 3.68 | +0.15 (+4.25%) | 5,100 |
23 Jun 2020 | USD | 3.52 | 3.6 | 3.52 | 3.53 | 3.53 | +0.03 (+0.86%) | 21,100 |
22 Jun 2020 | USD | 3.44 | 3.5 | 3.4 | 3.5 | 3.5 | +0.15 (+4.48%) | 5,100 |
19 Jun 2020 | USD | 3.6 | 3.74 | 3.35 | 3.35 | 3.35 | -0.14 (-4.01%) | 4,000 |
18 Jun 2020 | USD | 3.6 | 3.64 | 3.49 | 3.49 | 3.49 | -0.19 (-5.16%) | 1,000 |
17 Jun 2020 | USD | 3.75 | 3.94 | 3.68 | 3.68 | 3.68 | -0.06 (-1.60%) | 4,800 |
16 Jun 2020 | USD | 3.65 | 3.75 | 3.65 | 3.74 | 3.74 | +0.11 (+3.03%) | 17,799 |
15 Jun 2020 | USD | 3.41 | 3.63 | 3.41 | 3.63 | 3.63 | +0.33 (+10%) | 5,910 |
12 Jun 2020 | USD | 3.21 | 3.45 | 3.21 | 3.3 | 3.3 | +0.13 (+4.10%) | 140,200 |
11 Jun 2020 | USD | 3.44 | 3.44 | 3.17 | 3.17 | 3.17 | -0.36 (-10.20%) | 13,400 |
10 Jun 2020 | USD | 3.7 | 3.725 | 3.53 | 3.53 | 3.53 | -0.13 (-3.55%) | 1,500 |
9 Jun 2020 | USD | 3.4 | 3.66 | 3.4 | 3.66 | 3.66 | +0.21 (+6.09%) | 27,700 |
8 Jun 2020 | USD | 3.24 | 3.66 | 3.24 | 3.45 | 3.45 | +0.31 (+9.87%) | 11,800 |
5 Jun 2020 | USD | 3.05 | 3.15 | 3.01 | 3.14 | 3.14 | +0.13 (+4.32%) | 120,600 |
4 Jun 2020 | USD | 2.95 | 3.02 | 2.95 | 3.01 | 3.01 | +0.01 (+0.33%) | 41,400 |
3 Jun 2020 | USD | 2.9 | 3.08 | 2.9 | 3 | 3 | +0.15 (+5.26%) | 377,900 |
2 Jun 2020 | USD | 2.91 | 3.02 | 2.85 | 2.85 | 2.85 | -0.16 (-5.32%) | 153,700 |
1 Jun 2020 | USD | 3 | 3.14 | 3 | 3.01 | 3.01 | +0.11 (+3.79%) | 127,300 |
29 May 2020 | USD | 2.65 | 2.9 | 2.595 | 2.9 | 2.9 | +0.79 (+37.44%) | 321,300 |
28 May 2020 | USD | 2.36 | 2.36 | 2.01 | 2.11 | 2.11 | -0.29 (-12.08%) | 23,900 |
27 May 2020 | USD | 2.45 | 2.45 | 2.15 | 2.4 | 2.4 | -0.19 (-7.34%) | 155,600 |