Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2020 | USD | 5.28 | 5.43 | 4.95 | 5.17 | 5.17 | -0.1 (-1.90%) | 27,756,800 |
26 May 2020 | USD | 5.91 | 5.99 | 5.15 | 5.27 | 5.27 | +0.2 (+3.94%) | 59,108,000 |
22 May 2020 | USD | 5.08 | 5.35 | 4.67 | 5.07 | 5.07 | +0.04 (+0.80%) | 48,302,800 |
21 May 2020 | USD | 5.5 | 5.51 | 5 | 5.03 | 5.03 | -0.67 (-11.75%) | 33,627,800 |
20 May 2020 | USD | 5.03 | 5.8 | 4.55 | 5.7 | 5.7 | +0.28 (+5.17%) | 97,646,400 |
19 May 2020 | USD | 6.73 | 6.82 | 4.89 | 5.42 | 5.42 | -1.08 (-16.62%) | 113,493,100 |
18 May 2020 | USD | 9.98 | 10 | 6.08 | 6.5 | 6.5 | -0.26 (-3.85%) | 302,207,500 |
15 May 2020 | USD | 4.41 | 9 | 3.83 | 6.76 | 6.76 | +4.14 (+158.02%) | 507,617,300 |
14 May 2020 | USD | 2.7 | 2.77 | 2.56 | 2.62 | 2.62 | -0.15 (-5.42%) | 4,836,900 |
13 May 2020 | USD | 2.93 | 3.05 | 2.64 | 2.77 | 2.77 | -0.07 (-2.46%) | 9,803,400 |
12 May 2020 | USD | 2.87 | 3.25 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 10,113,000 |
11 May 2020 | USD | 2.71 | 2.92 | 2.57 | 2.8 | 2.8 | +0.2 (+7.69%) | 7,326,000 |
8 May 2020 | USD | 2.63 | 2.68 | 2.52 | 2.6 | 2.6 | +0.19 (+7.88%) | 7,887,500 |
7 May 2020 | USD | 2.5 | 2.53 | 2.35 | 2.41 | 2.41 | -0.06 (-2.43%) | 2,543,600 |
6 May 2020 | USD | 2.45 | 2.55 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 5,697,400 |
5 May 2020 | USD | 2.41 | 2.53 | 2.4 | 2.42 | 2.42 | +0.04 (+1.68%) | 3,305,600 |
4 May 2020 | USD | 2.28 | 2.4 | 2.23 | 2.38 | 2.38 | +0.07 (+3.03%) | 2,384,600 |
1 May 2020 | USD | 2.25 | 2.35 | 2.18 | 2.31 | 2.31 | +0.04 (+1.76%) | 2,973,700 |
30 Apr 2020 | USD | 2.47 | 2.51 | 2.25 | 2.27 | 2.27 | -0.21 (-8.47%) | 4,838,400 |
29 Apr 2020 | USD | 2.4 | 2.5 | 2.37 | 2.48 | 2.48 | +0.11 (+4.64%) | 2,928,400 |
28 Apr 2020 | USD | 2.49 | 2.53 | 2.34 | 2.37 | 2.37 | -0.19 (-7.42%) | 5,009,700 |
27 Apr 2020 | USD | 2.62 | 2.66 | 2.44 | 2.56 | 2.56 | -0.01 (-0.39%) | 4,249,400 |
24 Apr 2020 | USD | 2.35 | 2.67 | 2.32 | 2.57 | 2.57 | +0.29 (+12.72%) | 11,298,700 |
23 Apr 2020 | USD | 2.33 | 2.39 | 2.27 | 2.28 | 2.28 | -0.06 (-2.56%) | 3,143,800 |
22 Apr 2020 | USD | 2.3 | 2.39 | 2.25 | 2.34 | 2.34 | +0.06 (+2.63%) | 3,170,700 |
21 Apr 2020 | USD | 2.35 | 2.4 | 2.21 | 2.28 | 2.28 | -0.1 (-4.20%) | 5,013,000 |
20 Apr 2020 | USD | 2.44 | 2.6 | 2.35 | 2.38 | 2.38 | -0.13 (-5.18%) | 5,086,700 |
17 Apr 2020 | USD | 2.75 | 2.79 | 2.48 | 2.51 | 2.51 | -0.24 (-8.73%) | 4,800,400 |
16 Apr 2020 | USD | 2.58 | 2.75 | 2.52 | 2.75 | 2.75 | +0.18 (+7.00%) | 3,330,900 |
15 Apr 2020 | USD | 2.76 | 2.79 | 2.54 | 2.57 | 2.57 | -0.23 (-8.21%) | 4,913,700 |