Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 2.26 | 2.39 | 2.26 | 2.36 | 35.4 | +0.14 (+6.31%) | 165,700 |
4 Jun 2020 | USD | 2.41 | 2.44 | 2.2 | 2.22 | 33.3 | -0.14 (-5.93%) | 327,800 |
3 Jun 2020 | USD | 2.55 | 2.62 | 2.31 | 2.36 | 35.4 | -0.11 (-4.45%) | 337,700 |
2 Jun 2020 | USD | 2.52 | 2.62 | 2.45 | 2.47 | 37.05 | +0.04 (+1.65%) | 220,500 |
1 Jun 2020 | USD | 2.55 | 2.55 | 2.41 | 2.43 | 36.45 | -0.08 (-3.19%) | 233,000 |
29 May 2020 | USD | 2.46 | 2.522 | 2.29 | 2.51 | 37.65 | +0.06 (+2.45%) | 498,900 |
28 May 2020 | USD | 2.49 | 2.55 | 2.3 | 2.45 | 36.75 | +0.01 (+0.41%) | 833,900 |
27 May 2020 | USD | 2.45 | 2.46 | 2.32 | 2.44 | 36.6 | 0.0 (0.0%) | 541,500 |
26 May 2020 | USD | 2.42 | 2.55 | 2.36 | 2.44 | 36.6 | +0.12 (+5.17%) | 440,200 |
22 May 2020 | USD | 2.29 | 2.3735 | 2.23 | 2.32 | 34.8 | +0.08 (+3.57%) | 353,562 |
21 May 2020 | USD | 2.15 | 2.37 | 2.13 | 2.24 | 33.6 | -0.19 (-7.82%) | 563,446 |
20 May 2020 | USD | 2.37 | 2.45 | 2.32 | 2.43 | 36.45 | +0.1 (+4.29%) | 168,533 |
19 May 2020 | USD | 2.23 | 2.45 | 2.195 | 2.33 | 34.95 | +0.1 (+4.48%) | 434,267 |
18 May 2020 | USD | 2.22 | 2.34 | 2.2 | 2.23 | 33.45 | +0.02 (+0.90%) | 273,515 |
15 May 2020 | USD | 2.13 | 2.22 | 2.09 | 2.21 | 33.15 | +0.02 (+0.91%) | 131,424 |
14 May 2020 | USD | 2.13 | 2.21 | 1.99 | 2.19 | 32.85 | -0.01 (-0.45%) | 225,290 |
13 May 2020 | USD | 2.24 | 2.35 | 2.0742 | 2.2 | 33 | -0.01 (-0.45%) | 174,322 |
12 May 2020 | USD | 2.2 | 2.4 | 2.11 | 2.21 | 33.15 | +0.04 (+1.84%) | 550,118 |
11 May 2020 | USD | 2.17 | 2.2976 | 2.09 | 2.17 | 32.55 | -0.01 (-0.46%) | 193,703 |
8 May 2020 | USD | 2.23 | 2.305 | 2.08 | 2.18 | 32.7 | -0.06 (-2.68%) | 348,538 |
7 May 2020 | USD | 2.11 | 2.32 | 2.11 | 2.24 | 33.6 | +0.14 (+6.67%) | 401,256 |
6 May 2020 | USD | 2.02 | 2.14 | 1.95 | 2.1 | 31.5 | +0.08 (+3.96%) | 259,322 |
5 May 2020 | USD | 2.22 | 2.2532 | 2.01 | 2.02 | 30.3 | -0.19 (-8.60%) | 145,297 |
4 May 2020 | USD | 2 | 2.23 | 1.96 | 2.21 | 33.15 | +0.18 (+8.87%) | 155,810 |
1 May 2020 | USD | 2.05 | 2.1295 | 1.96 | 2.03 | 30.45 | -0.05 (-2.40%) | 323,966 |
30 Apr 2020 | USD | 2.2 | 2.3 | 2.06 | 2.08 | 31.2 | -0.19 (-8.37%) | 285,272 |
29 Apr 2020 | USD | 2.15 | 2.37 | 2.15 | 2.27 | 34.05 | +0.14 (+6.57%) | 218,074 |
28 Apr 2020 | USD | 2.4 | 2.44 | 2.12 | 2.13 | 31.95 | -0.2 (-8.58%) | 206,399 |
27 Apr 2020 | USD | 2.47 | 2.47 | 2.2801 | 2.33 | 34.95 | 0.0 (0.0%) | 626,752 |
24 Apr 2020 | USD | 2.15 | 2.35 | 2.05 | 2.33 | 34.95 | +0.46 (+24.60%) | 1,299,894 |