Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | USD | 3.73 | 3.82 | 3.7 | 3.76 | 375.4175 | +0.03 (+0.80%) | 327,502 |
16 Jun 2020 | USD | 3.85 | 4 | 3.68 | 3.73 | 372.4222 | +0.04 (+1.08%) | 1,407,779 |
15 Jun 2020 | USD | 3.28 | 3.8 | 3.205 | 3.69 | 368.4284 | +0.41 (+12.50%) | 1,216,475 |
12 Jun 2020 | USD | 3.22 | 3.5 | 3.2 | 3.28 | 327.4919 | +0.15 (+4.79%) | 306,147 |
11 Jun 2020 | USD | 3.5 | 3.56 | 3.05 | 3.13 | 312.5151 | -0.58 (-15.63%) | 441,336 |
10 Jun 2020 | USD | 3.6 | 3.88 | 3.43 | 3.71 | 370.4253 | +0.08 (+2.20%) | 335,388 |
9 Jun 2020 | USD | 3.7 | 3.75 | 3.5007 | 3.63 | 362.4376 | +0.01 (+0.28%) | 235,891 |
8 Jun 2020 | USD | 3.29 | 3.7 | 3.29 | 3.62 | 361.4392 | +0.39 (+12.07%) | 572,760 |
5 Jun 2020 | USD | 3.25 | 3.4625 | 3.09 | 3.23 | 322.4996 | +0.17 (+5.56%) | 714,213 |
4 Jun 2020 | USD | 2.99 | 3.1 | 2.97 | 3.06 | 305.5259 | +0.06 (+2%) | 270,633 |
3 Jun 2020 | USD | 2.86 | 3.07 | 2.84 | 3 | 299.5352 | +0.07 (+2.39%) | 418,866 |
2 Jun 2020 | USD | 2.76 | 2.95 | 2.76 | 2.93 | 292.5461 | +0.14 (+5.02%) | 630,270 |
1 Jun 2020 | USD | 2.64 | 2.81 | 2.62 | 2.79 | 278.5678 | +0.15 (+5.68%) | 251,057 |
29 May 2020 | USD | 2.81 | 2.82 | 2.61 | 2.64 | 263.591 | -0.16 (-5.71%) | 355,320 |
28 May 2020 | USD | 2.92 | 2.965 | 2.77 | 2.8 | 279.5662 | -0.07 (-2.44%) | 235,292 |
27 May 2020 | USD | 2.83 | 2.95 | 2.6901 | 2.87 | 286.5554 | +0.09 (+3.24%) | 229,032 |
26 May 2020 | USD | 2.84 | 2.8601 | 2.75 | 2.78 | 277.5693 | +0.01 (+0.36%) | 158,636 |
22 May 2020 | USD | 2.77 | 2.77 | 2.66 | 2.77 | 276.5709 | +0.03 (+1.09%) | 109,342 |
21 May 2020 | USD | 2.6 | 2.796 | 2.54 | 2.74 | 273.5755 | +0.09 (+3.40%) | 165,920 |
20 May 2020 | USD | 2.52 | 2.7 | 2.52 | 2.65 | 264.5895 | +0.11 (+4.33%) | 165,000 |
19 May 2020 | USD | 2.48 | 2.62 | 2.45 | 2.54 | 253.6065 | +0.01 (+0.40%) | 239,296 |
18 May 2020 | USD | 2.6 | 2.61 | 2.41 | 2.53 | 252.6081 | +0.06 (+2.43%) | 292,770 |
15 May 2020 | USD | 2.36 | 2.53 | 2.24 | 2.47 | 246.6174 | +0.07 (+2.92%) | 600,173 |
14 May 2020 | USD | 2.82 | 2.82 | 2.3014 | 2.4 | 239.6282 | -0.62 (-20.53%) | 642,761 |
13 May 2020 | USD | 3.4 | 3.4 | 2.99 | 3.02 | 301.5321 | -0.17 (-5.33%) | 507,551 |
12 May 2020 | USD | 3.22 | 3.48 | 3.11 | 3.19 | 318.5058 | +0.01 (+0.31%) | 658,561 |
11 May 2020 | USD | 3.17 | 3.43 | 3.12 | 3.18 | 317.5074 | +0.12 (+3.92%) | 564,672 |
8 May 2020 | USD | 2.92 | 3.08 | 2.8 | 3.06 | 305.5259 | +0.26 (+9.29%) | 264,624 |
7 May 2020 | USD | 3.06 | 3.06 | 2.67 | 2.8 | 279.5662 | -0.18 (-6.04%) | 246,945 |
6 May 2020 | USD | 2.87 | 3.08 | 2.78 | 2.98 | 297.5383 | +0.18 (+6.43%) | 219,506 |