Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 3.33 | 3.33 | 3.21 | 3.22 | 3.22 | +0.025 (+0.78%) | 42,450 |
10 Jun 2020 | USD | 3.22 | 3.29 | 3.12 | 3.195 | 3.195 | +0.195 (+6.50%) | 14,050 |
9 Jun 2020 | USD | 2.975 | 3 | 2.93 | 3 | 3 | -0.22 (-6.83%) | 25,805 |
8 Jun 2020 | USD | 3.18 | 3.32 | 3.18 | 3.22 | 3.22 | +0.034 (+1.08%) | 9,500 |
5 Jun 2020 | USD | 3.2 | 3.2 | 3.18 | 3.1856 | 3.1856 | -0.024 (-0.76%) | 6,939 |
4 Jun 2020 | USD | 3.3 | 3.3 | 3.2 | 3.21 | 3.21 | -0.1 (-3.02%) | 8,775 |
3 Jun 2020 | USD | 3.47 | 3.47 | 3.28 | 3.31 | 3.31 | -0.18 (-5.16%) | 9,834 |
2 Jun 2020 | USD | 3.43 | 3.54 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 19,189 |
1 Jun 2020 | USD | 3.4 | 3.46 | 3.4 | 3.46 | 3.46 | +0.08 (+2.37%) | 3,590 |
29 May 2020 | USD | 3.46 | 3.46 | 3.38 | 3.38 | 3.38 | +0.01 (+0.30%) | 5,474 |
28 May 2020 | USD | 3.47 | 3.47 | 3.33 | 3.37 | 3.37 | 0.0 (0.0%) | 7,612 |
27 May 2020 | USD | 3.45 | 3.45 | 3.33 | 3.37 | 3.37 | -0.26 (-7.16%) | 33,837 |
26 May 2020 | USD | 3.64 | 3.8 | 3.6 | 3.63 | 3.63 | +0.075 (+2.11%) | 92,839 |
22 May 2020 | USD | 3.63 | 3.63 | 3.4 | 3.555 | 3.555 | -0.135 (-3.66%) | 40,968 |
21 May 2020 | USD | 3.65 | 3.69 | 3.64 | 3.69 | 3.69 | -0.08 (-2.12%) | 29,018 |
20 May 2020 | USD | 3.75 | 3.79 | 3.63 | 3.77 | 3.77 | -0.07 (-1.82%) | 8,370 |
19 May 2020 | USD | 3.7 | 3.93 | 3.7 | 3.84 | 3.84 | +0.21 (+5.79%) | 166,021 |
18 May 2020 | USD | 3.55 | 3.77 | 3.515 | 3.63 | 3.63 | +0.24 (+7.08%) | 51,113 |
15 May 2020 | USD | 3.39 | 3.54 | 3.28 | 3.39 | 3.39 | +0.42 (+14.14%) | 241,522 |
14 May 2020 | USD | 3.04 | 3.1 | 2.97 | 2.97 | 2.97 | -0.07 (-2.30%) | 15,655 |
13 May 2020 | USD | 3.04 | 3.09 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 25,006 |
12 May 2020 | USD | 2.98 | 3.05 | 2.98 | 3.02 | 3.02 | +0.07 (+2.37%) | 13,610 |
11 May 2020 | USD | 2.89 | 3.05 | 2.89 | 2.95 | 2.95 | +0.06 (+2.08%) | 9,532 |
8 May 2020 | USD | 2.94 | 2.97 | 2.89 | 2.89 | 2.89 | +0.02 (+0.70%) | 2,785 |
7 May 2020 | USD | 2.85 | 2.87 | 2.815 | 2.87 | 2.87 | +0.036 (+1.27%) | 23,200 |
6 May 2020 | USD | 2.82 | 2.84 | 2.8 | 2.834 | 2.834 | -0.026 (-0.91%) | 21,900 |
5 May 2020 | USD | 2.825 | 2.89 | 2.825 | 2.86 | 2.86 | +0.07 (+2.51%) | 3,926 |
4 May 2020 | USD | 2.82 | 2.82 | 2.75 | 2.79 | 2.79 | +0.1 (+3.72%) | 34,236 |
1 May 2020 | USD | 2.69 | 2.69 | 2.585 | 2.69 | 2.69 | -0.18 (-6.27%) | 18,155 |
30 Apr 2020 | USD | 2.95 | 2.95 | 2.81 | 2.87 | 2.87 | -0.09 (-3.04%) | 19,244 |