Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 2.14 | 2.19 | 2.06 | 2.11 | 2.11 | +0.12 (+6.03%) | 2,126,429 |
11 Jun 2020 | USD | 2.11 | 2.13 | 1.95 | 1.99 | 1.99 | -0.31 (-13.48%) | 2,413,047 |
10 Jun 2020 | USD | 2.41 | 2.4189 | 2.285 | 2.3 | 2.3 | -0.12 (-4.96%) | 2,329,223 |
9 Jun 2020 | USD | 2.33 | 2.435 | 2.31 | 2.42 | 2.42 | -0.08 (-3.20%) | 3,362,937 |
8 Jun 2020 | USD | 2.24 | 2.51 | 2.2293 | 2.5 | 2.5 | +0.39 (+18.48%) | 3,567,750 |
5 Jun 2020 | USD | 2.15 | 2.23 | 2.06 | 2.11 | 2.11 | +0.09 (+4.46%) | 3,049,455 |
4 Jun 2020 | USD | 1.99 | 2.05 | 1.95 | 2.02 | 2.02 | -0.05 (-2.42%) | 3,672,308 |
3 Jun 2020 | USD | 2.14 | 2.18 | 2.02 | 2.07 | 2.07 | +0.06 (+2.99%) | 3,178,740 |
2 Jun 2020 | USD | 1.93 | 2.02 | 1.92 | 2.01 | 2.01 | +0.13 (+6.91%) | 1,727,800 |
1 Jun 2020 | USD | 1.94 | 1.9615 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,312,241 |
29 May 2020 | USD | 1.86 | 1.93 | 1.82 | 1.89 | 1.89 | +0.15 (+8.62%) | 3,598,871 |
28 May 2020 | USD | 1.76 | 1.8 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 1,591,079 |
27 May 2020 | USD | 1.63 | 1.76 | 1.6015 | 1.74 | 1.74 | +0.19 (+12.26%) | 3,145,122 |
26 May 2020 | USD | 1.59 | 1.63 | 1.55 | 1.55 | 1.55 | +0.08 (+5.44%) | 3,522,812 |
22 May 2020 | USD | 1.48 | 1.56 | 1.43 | 1.47 | 1.47 | -0.03 (-2%) | 1,075,147 |
21 May 2020 | USD | 1.48 | 1.545 | 1.435 | 1.5 | 1.5 | +0.03 (+2.04%) | 2,404,131 |
20 May 2020 | USD | 1.51 | 1.51 | 1.445 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,985,406 |
19 May 2020 | USD | 1.44 | 1.51 | 1.41 | 1.48 | 1.48 | +0.06 (+4.23%) | 2,300,698 |
18 May 2020 | USD | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | +0.09 (+6.77%) | 2,911,170 |
15 May 2020 | USD | 1.32 | 1.39 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,693,912 |
14 May 2020 | USD | 1.21 | 1.38 | 1.185 | 1.38 | 1.38 | +0.15 (+12.20%) | 2,907,389 |
13 May 2020 | USD | 1.32 | 1.32 | 1.21 | 1.23 | 1.23 | -0.08 (-6.11%) | 1,689,747 |
12 May 2020 | USD | 1.35 | 1.38 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 2,258,271 |
11 May 2020 | USD | 1.39 | 1.415 | 1.35 | 1.37 | 1.37 | -0.09 (-6.16%) | 2,286,359 |
8 May 2020 | USD | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 1,935,961 |
7 May 2020 | USD | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 1,925,702 |
6 May 2020 | USD | 1.38 | 1.4 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,440,490 |
5 May 2020 | USD | 1.47 | 1.51 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,751,842 |
4 May 2020 | USD | 1.43 | 1.48 | 1.4 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,018,635 |
1 May 2020 | USD | 1.53 | 1.5533 | 1.45 | 1.46 | 1.46 | -0.14 (-8.75%) | 1,260,180 |