Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 1.68 | 1.95 | 1.68 | 1.84 | 1.84 | +0.11 (+6.36%) | 992,977 |
12 Jun 2020 | USD | 1.67 | 1.759 | 1.66 | 1.73 | 1.73 | +0.09 (+5.49%) | 576,642 |
11 Jun 2020 | USD | 1.8 | 1.8 | 1.61 | 1.64 | 1.64 | -0.21 (-11.35%) | 1,307,248 |
10 Jun 2020 | USD | 1.96 | 1.96 | 1.75 | 1.85 | 1.85 | -0.06 (-3.14%) | 1,213,483 |
9 Jun 2020 | USD | 2.05 | 2.095 | 1.9 | 1.91 | 1.91 | -0.135 (-6.60%) | 1,320,295 |
8 Jun 2020 | USD | 2.09 | 2.09 | 2 | 2.045 | 2.045 | -0.005 (-0.24%) | 1,194,630 |
5 Jun 2020 | USD | 2.03 | 2.15 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,225,036 |
4 Jun 2020 | USD | 2.04 | 2.175 | 2.01 | 2.04 | 2.04 | -0.02 (-0.97%) | 2,108,117 |
3 Jun 2020 | USD | 2.09 | 2.18 | 2.025 | 2.06 | 2.06 | -0.03 (-1.44%) | 1,310,804 |
2 Jun 2020 | USD | 2.13 | 2.25 | 2 | 2.09 | 2.09 | -0.07 (-3.24%) | 1,043,133 |
1 Jun 2020 | USD | 2.12 | 2.23 | 2.03 | 2.16 | 2.16 | -0.01 (-0.46%) | 686,668 |
29 May 2020 | USD | 2.12 | 2.21 | 2.0899 | 2.17 | 2.17 | +0.01 (+0.46%) | 450,705 |
28 May 2020 | USD | 2.22 | 2.24 | 2.1 | 2.16 | 2.16 | -0.06 (-2.70%) | 466,198 |
27 May 2020 | USD | 2.18 | 2.29 | 2.01 | 2.22 | 2.22 | +0.01 (+0.45%) | 1,202,740 |
26 May 2020 | USD | 2.28 | 2.293 | 2.16 | 2.21 | 2.21 | -0.08 (-3.49%) | 831,278 |
22 May 2020 | USD | 2.31 | 2.345 | 2.24 | 2.29 | 2.29 | -0.05 (-2.14%) | 813,070 |
21 May 2020 | USD | 2.35 | 2.42 | 2.3 | 2.34 | 2.34 | -0.02 (-0.85%) | 733,569 |
20 May 2020 | USD | 2.34 | 2.36 | 2.19 | 2.36 | 2.36 | +0.05 (+2.16%) | 2,759,030 |
19 May 2020 | USD | 2.69 | 2.69 | 2.28 | 2.31 | 2.31 | +0.44 (+23.53%) | 12,182,356 |
18 May 2020 | USD | 2.25 | 2.32 | 1.765 | 1.87 | 1.87 | -0.23 (-10.95%) | 3,998,133 |
15 May 2020 | USD | 1.86 | 2.18 | 1.86 | 2.1 | 2.1 | +0.26 (+14.13%) | 1,981,791 |
14 May 2020 | USD | 1.8 | 1.84 | 1.56 | 1.84 | 1.84 | +0.14 (+8.24%) | 827,139 |
13 May 2020 | USD | 1.79 | 1.89 | 1.57 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,115,397 |
12 May 2020 | USD | 1.48 | 1.87 | 1.45 | 1.65 | 1.65 | +0.21 (+14.58%) | 2,157,558 |
11 May 2020 | USD | 1.48 | 1.5 | 1.24 | 1.44 | 1.44 | +0.09 (+6.67%) | 1,654,325 |
8 May 2020 | USD | 1.44 | 1.45 | 1.31 | 1.35 | 1.35 | -0.09 (-6.25%) | 668,967 |
7 May 2020 | USD | 1.49 | 1.5 | 1.38 | 1.44 | 1.44 | +0.02 (+1.41%) | 821,237 |
6 May 2020 | USD | 1.3 | 1.4784 | 1.25 | 1.42 | 1.42 | +0.15 (+11.81%) | 1,230,051 |
5 May 2020 | USD | 1.23 | 1.38 | 1.1773 | 1.27 | 1.27 | +0.06 (+4.96%) | 1,371,681 |
4 May 2020 | USD | 1.09 | 1.25 | 1.075 | 1.21 | 1.21 | +0.14 (+13.08%) | 872,554 |