Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 3.13 | 3.16 | 2.98 | 3.11 | 466.5 | +0.11 (+3.67%) | 1,702,800 |
11 Jun 2020 | USD | 3.13 | 3.21 | 3 | 3 | 450 | -0.28 (-8.54%) | 2,451,800 |
10 Jun 2020 | USD | 3.14 | 3.44 | 3.13 | 3.28 | 492 | +0.12 (+3.80%) | 1,938,900 |
9 Jun 2020 | USD | 3.21 | 3.29 | 3.14 | 3.16 | 474 | -0.09 (-2.77%) | 1,591,600 |
8 Jun 2020 | USD | 3.2 | 3.42 | 3.15 | 3.25 | 487.5 | +0.14 (+4.50%) | 2,649,100 |
5 Jun 2020 | USD | 3.13 | 3.18 | 3.05 | 3.11 | 466.5 | +0.06 (+1.97%) | 1,767,500 |
4 Jun 2020 | USD | 3.06 | 3.15 | 3.01 | 3.05 | 457.5 | -0.03 (-0.97%) | 1,430,300 |
3 Jun 2020 | USD | 3.19 | 3.23 | 3.06 | 3.08 | 462 | -0.04 (-1.28%) | 2,132,200 |
2 Jun 2020 | USD | 3.07 | 3.25 | 3.01 | 3.12 | 468 | +0.11 (+3.65%) | 2,325,800 |
1 Jun 2020 | USD | 3 | 3.07 | 2.86 | 3.01 | 451.5 | +0.05 (+1.69%) | 2,419,400 |
29 May 2020 | USD | 3.21 | 3.21 | 2.9 | 2.96 | 444 | -0.11 (-3.58%) | 2,047,600 |
28 May 2020 | USD | 3.48 | 3.54 | 3.03 | 3.07 | 460.5 | -0.42 (-12.03%) | 2,598,200 |
27 May 2020 | USD | 3.34 | 3.52 | 3.25 | 3.49 | 523.5 | +0.23 (+7.06%) | 2,040,400 |
26 May 2020 | USD | 3.54 | 3.55 | 3.18 | 3.26 | 489 | -0.16 (-4.68%) | 2,531,600 |
22 May 2020 | USD | 3.09 | 3.42 | 3.07 | 3.42 | 513 | +0.31 (+9.97%) | 2,797,500 |
21 May 2020 | USD | 2.95 | 3.14 | 2.89 | 3.11 | 466.5 | +0.14 (+4.71%) | 1,642,100 |
20 May 2020 | USD | 2.82 | 3.06 | 2.79 | 2.97 | 445.5 | +0.22 (+8%) | 1,890,000 |
19 May 2020 | USD | 2.94 | 2.99 | 2.75 | 2.75 | 412.5 | -0.22 (-7.41%) | 1,471,000 |
18 May 2020 | USD | 2.78 | 3.05 | 2.75 | 2.97 | 445.5 | +0.27 (+10%) | 1,926,100 |
15 May 2020 | USD | 2.7 | 2.71 | 2.61 | 2.7 | 405 | +0.04 (+1.50%) | 1,355,600 |
14 May 2020 | USD | 2.76 | 2.81 | 2.63 | 2.66 | 399 | -0.18 (-6.34%) | 1,477,500 |
13 May 2020 | USD | 2.99 | 3.1 | 2.8 | 2.84 | 426 | -0.15 (-5.02%) | 1,697,000 |
12 May 2020 | USD | 2.84 | 3.19 | 2.82 | 2.99 | 448.5 | +0.13 (+4.55%) | 2,729,300 |
11 May 2020 | USD | 2.71 | 2.91 | 2.64 | 2.86 | 429 | +0.13 (+4.76%) | 1,674,100 |
8 May 2020 | USD | 2.6 | 2.85 | 2.51 | 2.73 | 409.5 | +0.08 (+3.02%) | 2,129,500 |
7 May 2020 | USD | 2.63 | 2.68 | 2.57 | 2.65 | 397.5 | +0.04 (+1.53%) | 902,500 |
6 May 2020 | USD | 2.7 | 2.72 | 2.56 | 2.61 | 391.5 | -0.09 (-3.33%) | 1,155,800 |
5 May 2020 | USD | 2.82 | 2.83 | 2.68 | 2.7 | 405 | -0.05 (-1.82%) | 1,500,400 |
4 May 2020 | USD | 2.5 | 2.75 | 2.48 | 2.75 | 412.5 | +0.21 (+8.27%) | 1,219,300 |
1 May 2020 | USD | 2.75 | 2.79 | 2.48 | 2.54 | 381 | -0.26 (-9.29%) | 1,591,000 |