Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | USD | 2.1 | 2.1 | 1.91 | 1.98 | 29.7 | -0.11 (-5.26%) | 836,416 |
16 Jun 2020 | USD | 2.05 | 2.1 | 1.95 | 2.09 | 31.35 | +0.13 (+6.63%) | 1,232,900 |
15 Jun 2020 | USD | 1.9 | 2.08 | 1.85 | 1.96 | 29.4 | +0.07 (+3.70%) | 2,248,760 |
12 Jun 2020 | USD | 1.98 | 1.98 | 1.801 | 1.89 | 28.35 | +0.12 (+6.78%) | 1,058,832 |
11 Jun 2020 | USD | 1.92 | 1.925 | 1.71 | 1.77 | 26.55 | -0.2 (-10.15%) | 1,965,987 |
10 Jun 2020 | USD | 1.95 | 2.08 | 1.9 | 1.97 | 29.55 | -0.13 (-6.19%) | 2,188,505 |
9 Jun 2020 | USD | 1.72 | 2.34 | 1.55 | 2.1 | 31.5 | -1.14 (-35.19%) | 12,579,350 |
8 Jun 2020 | USD | 3.31 | 3.54 | 3.22 | 3.24 | 48.6 | -0.02 (-0.61%) | 2,832,979 |
5 Jun 2020 | USD | 3.21 | 3.53 | 3.21 | 3.26 | 48.9 | -0.15 (-4.40%) | 401,914 |
4 Jun 2020 | USD | 3.56 | 3.69 | 3.31 | 3.41 | 51.15 | -0.13 (-3.67%) | 233,037 |
3 Jun 2020 | USD | 3.46 | 3.6 | 3.41 | 3.54 | 53.1 | +0.05 (+1.43%) | 167,517 |
2 Jun 2020 | USD | 3.86 | 3.89 | 3.48 | 3.49 | 52.35 | -0.15 (-4.12%) | 271,033 |
1 Jun 2020 | USD | 3.32 | 3.755 | 3.32 | 3.64 | 54.6 | +0.28 (+8.33%) | 231,797 |
29 May 2020 | USD | 3.55 | 3.79 | 3.19 | 3.36 | 50.4 | -0.2 (-5.62%) | 388,704 |
28 May 2020 | USD | 3.93 | 3.9384 | 3.5 | 3.56 | 53.4 | -0.3 (-7.77%) | 292,480 |
27 May 2020 | USD | 4.02 | 4.2 | 3.6 | 3.86 | 57.9 | -0.19 (-4.69%) | 351,314 |
26 May 2020 | USD | 3.98 | 4.3 | 3.91 | 4.05 | 60.75 | +0.05 (+1.25%) | 241,964 |
22 May 2020 | USD | 4.27 | 4.36 | 3.88 | 4 | 60 | -0.23 (-5.44%) | 250,993 |
21 May 2020 | USD | 4.21 | 4.39 | 4.1 | 4.23 | 63.45 | +0.11 (+2.67%) | 266,180 |
20 May 2020 | USD | 3.85 | 4.36 | 3.83 | 4.12 | 61.8 | +0.31 (+8.14%) | 565,212 |
19 May 2020 | USD | 3.43 | 3.85 | 3.31 | 3.81 | 57.15 | +0.4 (+11.73%) | 234,187 |
18 May 2020 | USD | 3.29 | 3.52 | 3.2 | 3.41 | 51.15 | +0.1 (+3.02%) | 180,345 |
15 May 2020 | USD | 3.29 | 3.49 | 3.25 | 3.31 | 49.65 | +0.01 (+0.30%) | 89,400 |
14 May 2020 | USD | 3.26 | 3.38 | 3.25 | 3.3 | 49.5 | +0.05 (+1.54%) | 222,160 |
13 May 2020 | USD | 3.46 | 3.46 | 3.1 | 3.25 | 48.75 | -0.05 (-1.52%) | 180,027 |
12 May 2020 | USD | 3.46 | 3.57 | 3.27 | 3.3 | 49.5 | -0.12 (-3.51%) | 146,932 |
11 May 2020 | USD | 3.4 | 3.59 | 3.4 | 3.42 | 51.3 | +0.07 (+2.09%) | 166,568 |
8 May 2020 | USD | 3.46 | 3.63 | 3.35 | 3.35 | 50.25 | -0.09 (-2.62%) | 132,222 |
7 May 2020 | USD | 3.53 | 3.64 | 3.4 | 3.44 | 51.6 | -0.02 (-0.58%) | 218,176 |
6 May 2020 | USD | 3.64 | 3.74 | 3.35 | 3.46 | 51.9 | -0.19 (-5.21%) | 193,237 |