Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2020 | USD | 8,234.98 | 8,350.67 | 8,174.18 | 8,350.62 | 8,350.62 | +8,346.17 (+187554.38%) | 0 |
22 May 2020 | USD | 4.72 | 4.73 | 4.41 | 4.45 | 4.45 | -0.25 (-5.32%) | 7,400 |
21 May 2020 | USD | 4.94 | 5.05 | 4.54 | 4.7 | 4.7 | -0.11 (-2.29%) | 23,500 |
20 May 2020 | USD | 4.1 | 5.2 | 4.1 | 4.81 | 4.81 | +0.35 (+7.85%) | 51,400 |
19 May 2020 | USD | 4.37 | 4.65 | 4.16 | 4.46 | 4.46 | +0.22 (+5.19%) | 12,700 |
18 May 2020 | USD | 4.53 | 4.53 | 3.86 | 4.24 | 4.24 | +0.16 (+3.92%) | 15,500 |
15 May 2020 | USD | 3.86 | 4.25 | 3.86 | 4.08 | 4.08 | +0.14 (+3.55%) | 2,700 |
14 May 2020 | USD | 4.08 | 4.08 | 3.89 | 3.94 | 3.94 | -0.25 (-5.97%) | 4,400 |
13 May 2020 | USD | 4 | 4.28 | 4 | 4.19 | 4.19 | +0.06 (+1.45%) | 2,100 |
12 May 2020 | USD | 4.09 | 4.29 | 4.09 | 4.13 | 4.13 | -0.01 (-0.24%) | 5,900 |
11 May 2020 | USD | 4.26 | 4.37 | 4.09 | 4.14 | 4.14 | -0.18 (-4.17%) | 6,300 |
8 May 2020 | USD | 3.81 | 4.36 | 3.81 | 4.32 | 4.32 | +0.1 (+2.37%) | 10,800 |
7 May 2020 | USD | 3.75 | 4.23 | 3.75 | 4.22 | 4.22 | +0.6 (+16.57%) | 29,500 |
6 May 2020 | USD | 4.14 | 4.17 | 3.62 | 3.62 | 3.62 | -0.61 (-14.42%) | 11,100 |
5 May 2020 | USD | 4.25 | 4.25 | 4.14 | 4.23 | 4.23 | +0.11 (+2.67%) | 1,600 |
4 May 2020 | USD | 4.26 | 4.5 | 4.1 | 4.12 | 4.12 | -0.15 (-3.51%) | 8,000 |
1 May 2020 | USD | 4.67 | 4.7 | 4.26 | 4.27 | 4.27 | -0.26 (-5.74%) | 5,500 |
30 Apr 2020 | USD | 4.67 | 5.02 | 4.42 | 4.53 | 4.53 | -0.56 (-11.00%) | 10,100 |
29 Apr 2020 | USD | 4.67 | 5.13 | 4.67 | 5.09 | 5.09 | -0.11 (-2.12%) | 32,700 |
28 Apr 2020 | USD | 5.3 | 6 | 4.83 | 5.2 | 5.2 | +0.3 (+6.12%) | 100,900 |
27 Apr 2020 | USD | 4.07 | 4.93 | 4.07 | 4.9 | 4.9 | +0.78 (+18.93%) | 122,300 |
24 Apr 2020 | USD | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | -0.04 (-0.96%) | 1,400 |
23 Apr 2020 | USD | 4.2 | 4.2 | 3.92 | 4.16 | 4.16 | +0.04 (+0.97%) | 4,400 |
22 Apr 2020 | USD | 4.11 | 4.2 | 4.08 | 4.12 | 4.12 | +0.03 (+0.73%) | 3,300 |
21 Apr 2020 | USD | 4.2 | 4.2 | 4.08 | 4.09 | 4.09 | -0.11 (-2.62%) | 6,200 |
20 Apr 2020 | USD | 4.12 | 4.37 | 4.02 | 4.2 | 4.2 | +0.14 (+3.45%) | 10,700 |
17 Apr 2020 | USD | 3.76 | 4.64 | 3.76 | 4.06 | 4.06 | -0.19 (-4.47%) | 12,100 |
16 Apr 2020 | USD | 3.95 | 4.25 | 3.75 | 4.25 | 4.25 | +0.05 (+1.19%) | 8,500 |
15 Apr 2020 | USD | 3.91 | 4.3 | 3.55 | 4.2 | 4.2 | +0.22 (+5.53%) | 17,700 |
14 Apr 2020 | USD | 4.43 | 4.54 | 3.85 | 3.98 | 3.98 | -0.24 (-5.69%) | 14,100 |