Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 4.574 | 4.63 | 4.51 | 4.585 | 4.585 | -0.035 (-0.76%) | 156,257 |
17 Jun 2020 | USD | 4.61 | 4.72 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 119,658 |
16 Jun 2020 | USD | 4.7 | 4.8 | 4.63 | 4.7 | 4.7 | +0.203 (+4.50%) | 399,029 |
15 Jun 2020 | USD | 4.34 | 4.52 | 4.324 | 4.4975 | 4.4975 | +0.068 (+1.52%) | 325,764 |
12 Jun 2020 | USD | 4.45 | 4.5 | 4.34 | 4.43 | 4.43 | +0.13 (+3.02%) | 80,183 |
11 Jun 2020 | USD | 4.495 | 4.52 | 4.3 | 4.3 | 4.3 | -0.47 (-9.85%) | 173,290 |
10 Jun 2020 | USD | 4.91 | 4.91 | 4.77 | 4.77 | 4.77 | -0.25 (-4.98%) | 928,223 |
9 Jun 2020 | USD | 4.97 | 5.06 | 4.95 | 5.02 | 5.02 | -0.14 (-2.71%) | 318,806 |
8 Jun 2020 | USD | 5.18 | 5.24 | 5.15 | 5.16 | 5.16 | +0.24 (+4.88%) | 244,430 |
5 Jun 2020 | USD | 5 | 5.03 | 4.91 | 4.92 | 4.92 | +0.12 (+2.50%) | 364,401 |
4 Jun 2020 | USD | 4.75 | 4.92 | 4.72 | 4.8 | 4.8 | +0.07 (+1.48%) | 1,610,995 |
3 Jun 2020 | USD | 4.58 | 4.73 | 4.58 | 4.73 | 4.73 | +0.32 (+7.26%) | 109,151 |
2 Jun 2020 | USD | 4.45 | 4.5 | 4.41 | 4.41 | 4.41 | +0.07 (+1.61%) | 742,522 |
1 Jun 2020 | USD | 4.28 | 4.41 | 4.24 | 4.34 | 4.34 | +0.14 (+3.33%) | 160,281 |
29 May 2020 | USD | 4.2125 | 4.25 | 4.15 | 4.2 | 4.2 | +0.05 (+1.20%) | 231,704 |
28 May 2020 | USD | 4.186 | 4.23 | 4.15 | 4.15 | 4.15 | +0.08 (+1.97%) | 147,840 |
27 May 2020 | USD | 4.02 | 4.07 | 3.96 | 4.07 | 4.07 | +0.3 (+7.96%) | 442,781 |
26 May 2020 | USD | 3.8 | 3.88 | 3.77 | 3.77 | 3.77 | +0.155 (+4.29%) | 297,871 |
22 May 2020 | USD | 3.625 | 3.66 | 3.57 | 3.615 | 3.615 | +0.155 (+4.48%) | 197,961 |
21 May 2020 | USD | 3.52 | 3.54 | 3.44 | 3.46 | 3.46 | -0.022 (-0.65%) | 387,686 |
20 May 2020 | USD | 3.472 | 3.5475 | 3.472 | 3.4825 | 3.4825 | +0.022 (+0.65%) | 410,256 |
19 May 2020 | USD | 3.47 | 3.54 | 3.42 | 3.46 | 3.46 | -0.1 (-2.81%) | 876,463 |
18 May 2020 | USD | 3.42 | 3.62 | 3.39 | 3.56 | 3.56 | +0.264 (+8.00%) | 572,151 |
15 May 2020 | USD | 3.31 | 3.35 | 3.28 | 3.2963 | 3.2963 | -0.044 (-1.31%) | 270,921 |
14 May 2020 | USD | 3.25 | 3.42 | 3.21 | 3.34 | 3.34 | -0.07 (-2.05%) | 314,537 |
13 May 2020 | USD | 3.4875 | 3.4875 | 3.37 | 3.41 | 3.41 | -0.11 (-3.13%) | 436,819 |
12 May 2020 | USD | 3.57 | 3.59 | 3.51 | 3.52 | 3.52 | -0.01 (-0.28%) | 631,994 |
11 May 2020 | USD | 3.55 | 3.58 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 1,422,999 |
8 May 2020 | USD | 3.51 | 3.54 | 3.46 | 3.5 | 3.5 | +0.09 (+2.64%) | 272,744 |
7 May 2020 | USD | 3.45 | 3.47 | 3.36 | 3.41 | 3.41 | -0.052 (-1.52%) | 728,445 |