Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 3.66 | 3.87 | 3.16 | 3.553 | 35.53 | +0.003 (+0.08%) | 80,000 |
11 Jun 2020 | USD | 3.64 | 3.68 | 3.154 | 3.55 | 35.5 | +0.24 (+7.25%) | 162,500 |
10 Jun 2020 | USD | 3.335 | 3.44 | 3.27 | 3.31 | 33.1 | -0.07 (-2.07%) | 12,000 |
9 Jun 2020 | USD | 3.44 | 3.44 | 3.227 | 3.38 | 33.8 | +0.03 (+0.90%) | 9,800 |
8 Jun 2020 | USD | 3.13 | 3.45 | 3.13 | 3.35 | 33.5 | +0.192 (+6.08%) | 37,900 |
5 Jun 2020 | USD | 3.141 | 3.26 | 3.14 | 3.158 | 31.58 | -0.022 (-0.69%) | 24,400 |
4 Jun 2020 | USD | 2.97 | 3.215 | 2.97 | 3.18 | 31.8 | +0.21 (+7.07%) | 29,400 |
3 Jun 2020 | USD | 3.17 | 3.17 | 2.9 | 2.97 | 29.7 | -0.07 (-2.30%) | 23,300 |
2 Jun 2020 | USD | 2.88 | 3.05 | 2.8761 | 3.04 | 30.4 | +0.14 (+4.83%) | 24,484 |
1 Jun 2020 | USD | 3.08 | 3.08 | 2.8335 | 2.9 | 29 | -0.09 (-3.01%) | 19,981 |
29 May 2020 | USD | 3.14 | 3.24 | 2.87 | 2.99 | 29.9 | +0.14 (+4.91%) | 40,200 |
28 May 2020 | USD | 2.8 | 3.07 | 2.749 | 2.85 | 28.5 | +0.13 (+4.78%) | 39,600 |
27 May 2020 | USD | 2.78 | 2.78 | 2.7 | 2.72 | 27.2 | +0.1 (+3.82%) | 18,500 |
26 May 2020 | USD | 2.663 | 2.77 | 2.57 | 2.62 | 26.2 | +0.06 (+2.34%) | 14,100 |
22 May 2020 | USD | 2.65 | 2.664 | 2.56 | 2.56 | 25.6 | -0.04 (-1.54%) | 3,700 |
21 May 2020 | USD | 2.64 | 2.6696 | 2.6 | 2.6 | 26 | -0.1 (-3.70%) | 4,188 |
20 May 2020 | USD | 2.72 | 2.76 | 2.63 | 2.7 | 27 | +0.08 (+3.05%) | 16,400 |
19 May 2020 | USD | 2.7 | 2.7 | 2.62 | 2.62 | 26.2 | -0.01 (-0.38%) | 800 |
18 May 2020 | USD | 2.62 | 2.68 | 2.6 | 2.63 | 26.3 | +0.05 (+1.94%) | 5,300 |
15 May 2020 | USD | 2.55 | 2.58 | 2.55 | 2.58 | 25.8 | -0.004 (-0.15%) | 3,000 |
14 May 2020 | USD | 2.644 | 2.644 | 2.58 | 2.584 | 25.84 | -0.016 (-0.62%) | 8,100 |
13 May 2020 | USD | 2.7 | 2.72 | 2.6 | 2.6 | 26 | -0.08 (-2.99%) | 24,700 |
12 May 2020 | USD | 2.78 | 2.78 | 2.62 | 2.68 | 26.8 | -0.07 (-2.55%) | 5,400 |
11 May 2020 | USD | 2.66 | 2.75 | 2.63 | 2.75 | 27.5 | 0.0 (0.0%) | 2,700 |
8 May 2020 | USD | 2.69 | 2.77 | 2.69 | 2.75 | 27.5 | +0.09 (+3.38%) | 2,700 |
7 May 2020 | USD | 2.7 | 2.7 | 2.62 | 2.66 | 26.6 | +0.02 (+0.76%) | 6,500 |
6 May 2020 | USD | 2.534 | 2.64 | 2.45 | 2.64 | 26.4 | +0.12 (+4.76%) | 5,800 |
5 May 2020 | USD | 2.703 | 2.74 | 2.52 | 2.52 | 25.2 | -0.12 (-4.55%) | 5,800 |
4 May 2020 | USD | 2.555 | 2.64 | 2.55 | 2.64 | 26.4 | -0.07 (-2.58%) | 1,200 |
1 May 2020 | USD | 2.78 | 2.8 | 2.687 | 2.71 | 27.1 | -0.11 (-3.90%) | 6,100 |