Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2020 | USD | 3.63 | 3.71 | 3.63 | 3.7 | 7.4 | +0.08 (+2.21%) | 54,600 |
27 May 2020 | USD | 3.67 | 3.75 | 3.56 | 3.62 | 7.24 | -0.07 (-1.90%) | 108,500 |
26 May 2020 | USD | 3.65 | 3.73 | 3.53 | 3.69 | 7.38 | +0.16 (+4.53%) | 191,300 |
22 May 2020 | USD | 3.51 | 3.55 | 3.51 | 3.53 | 7.06 | -0.04 (-1.12%) | 10,300 |
21 May 2020 | USD | 3.67 | 3.67 | 3.54 | 3.57 | 7.14 | 0.0 (0.0%) | 20,700 |
20 May 2020 | USD | 3.6 | 3.61 | 3.57 | 3.57 | 7.14 | +0.06 (+1.71%) | 93,300 |
19 May 2020 | USD | 3.49 | 3.53 | 3.47 | 3.51 | 7.02 | +0.02 (+0.57%) | 28,300 |
18 May 2020 | USD | 3.71 | 3.71 | 3.47 | 3.49 | 6.98 | +0.04 (+1.16%) | 30,300 |
15 May 2020 | USD | 3.44 | 3.48 | 3.4 | 3.45 | 6.9 | +0.04 (+1.17%) | 160,500 |
14 May 2020 | USD | 3.35 | 3.45 | 3.33 | 3.41 | 6.82 | +0.02 (+0.59%) | 45,400 |
13 May 2020 | USD | 3.57 | 3.57 | 3.39 | 3.39 | 6.78 | -0.16 (-4.51%) | 120,500 |
12 May 2020 | USD | 3.61 | 3.61 | 3.53 | 3.55 | 7.1 | -0.06 (-1.66%) | 75,500 |
11 May 2020 | USD | 3.67 | 3.68 | 3.5 | 3.61 | 7.22 | -0.05 (-1.37%) | 62,200 |
8 May 2020 | USD | 3.64 | 3.6897 | 3.61 | 3.66 | 7.32 | +0.03 (+0.83%) | 43,966 |
7 May 2020 | USD | 3.74 | 3.74 | 3.61 | 3.63 | 7.26 | -0.07 (-1.89%) | 94,500 |
6 May 2020 | USD | 3.7 | 3.78 | 3.69 | 3.7 | 7.4 | 0.0 (0.0%) | 106,900 |
5 May 2020 | USD | 3.63 | 3.75 | 3.63 | 3.7 | 7.4 | +0.1 (+2.78%) | 270,700 |
4 May 2020 | USD | 3.67 | 3.67 | 3.42 | 3.6 | 7.2 | +0.13 (+3.75%) | 215,200 |
1 May 2020 | USD | 3.49 | 3.49 | 3.41 | 3.47 | 6.94 | -0.07 (-1.98%) | 76,900 |
30 Apr 2020 | USD | 3.74 | 3.74 | 3.5 | 3.54 | 7.08 | -0.01 (-0.28%) | 113,900 |
29 Apr 2020 | USD | 3.43 | 3.65 | 3.43 | 3.55 | 7.1 | +0.07 (+2.01%) | 62,100 |
28 Apr 2020 | USD | 3.6 | 3.61 | 3.48 | 3.48 | 6.96 | -0.07 (-1.97%) | 44,300 |
27 Apr 2020 | USD | 3.54 | 3.56 | 3.52 | 3.55 | 7.1 | +0.01 (+0.28%) | 52,400 |
24 Apr 2020 | USD | 3.58 | 3.58 | 3.52 | 3.54 | 7.08 | -0.01 (-0.28%) | 63,500 |
23 Apr 2020 | USD | 3.55 | 3.58 | 3.53 | 3.55 | 7.1 | +0.02 (+0.57%) | 65,300 |
22 Apr 2020 | USD | 3.3 | 3.54 | 3.3 | 3.53 | 7.06 | +0.13 (+3.82%) | 124,200 |
21 Apr 2020 | USD | 3.27 | 3.48 | 3.27 | 3.4 | 6.8 | -0.11 (-3.13%) | 81,000 |
20 Apr 2020 | USD | 3.5 | 3.53 | 3.46 | 3.51 | 7.02 | -0.03 (-0.85%) | 88,900 |
17 Apr 2020 | USD | 3.41 | 3.58 | 3.41 | 3.54 | 7.08 | -0.01 (-0.28%) | 279,800 |
16 Apr 2020 | USD | 3.51 | 3.55 | 3.49 | 3.55 | 7.1 | +0.05 (+1.43%) | 310,500 |