Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 4.41 | 4.71 | 4.245 | 4.66 | 4.66 | +0.36 (+8.37%) | 234,400 |
11 Jun 2020 | USD | 4.59 | 4.85 | 4.25 | 4.3 | 4.3 | -0.8 (-15.69%) | 228,000 |
10 Jun 2020 | USD | 5.54 | 5.69 | 5 | 5.1 | 5.1 | -0.6 (-10.53%) | 267,600 |
9 Jun 2020 | USD | 6.03 | 6.16 | 5.41 | 5.7 | 5.7 | -0.46 (-7.47%) | 153,700 |
8 Jun 2020 | USD | 6.73 | 6.88 | 5.7 | 6.16 | 6.16 | -0.17 (-2.69%) | 432,000 |
5 Jun 2020 | USD | 5.43 | 6.4 | 5.4 | 6.33 | 6.33 | +1.24 (+24.36%) | 305,900 |
4 Jun 2020 | USD | 5.25 | 5.6 | 4.99 | 5.09 | 5.09 | -0.01 (-0.20%) | 234,800 |
3 Jun 2020 | USD | 4.09 | 5.27 | 4.088 | 5.1 | 5.1 | +1.07 (+26.55%) | 457,700 |
2 Jun 2020 | USD | 3.86 | 4.36 | 3.86 | 4.03 | 4.03 | +0.27 (+7.18%) | 334,500 |
1 Jun 2020 | USD | 3.97 | 4.1 | 3.63 | 3.76 | 3.76 | -0.13 (-3.34%) | 137,800 |
29 May 2020 | USD | 4.11 | 4.13 | 3.55 | 3.89 | 3.89 | -0.27 (-6.49%) | 343,500 |
28 May 2020 | USD | 3.77 | 4.3 | 3.745 | 4.16 | 4.16 | +0.41 (+10.93%) | 315,300 |
27 May 2020 | USD | 3.6 | 3.84 | 3.6 | 3.75 | 3.75 | +0.33 (+9.65%) | 293,000 |
26 May 2020 | USD | 3.43 | 3.478 | 3.21 | 3.42 | 3.42 | +0.27 (+8.57%) | 175,400 |
22 May 2020 | USD | 3.1 | 3.223 | 2.97 | 3.15 | 3.15 | 0.0 (0.0%) | 168,800 |
21 May 2020 | USD | 3.2 | 3.56 | 3.08 | 3.15 | 3.15 | -0.05 (-1.56%) | 201,900 |
20 May 2020 | USD | 2.8 | 3.4 | 2.75 | 3.2 | 3.2 | +0.6 (+23.08%) | 566,200 |
19 May 2020 | USD | 2.56 | 2.9 | 2.5 | 2.6 | 2.6 | +0.1 (+4%) | 146,500 |
18 May 2020 | USD | 2.69 | 2.705 | 2.46 | 2.5 | 2.5 | -0.03 (-1.19%) | 197,400 |
15 May 2020 | USD | 2.71 | 2.723 | 2.456 | 2.53 | 2.53 | -0.18 (-6.64%) | 220,900 |
14 May 2020 | USD | 2.98 | 2.98 | 2.68 | 2.71 | 2.71 | -0.19 (-6.55%) | 201,500 |
13 May 2020 | USD | 3.09 | 3.1 | 2.571 | 2.9 | 2.9 | -0.06 (-2.03%) | 214,900 |
12 May 2020 | USD | 3.2 | 3.21 | 2.95 | 2.96 | 2.96 | -0.18 (-5.73%) | 138,100 |
11 May 2020 | USD | 3.1 | 3.18 | 2.98 | 3.14 | 3.14 | +0.1 (+3.29%) | 136,800 |
8 May 2020 | USD | 3.24 | 3.3 | 3 | 3.04 | 3.04 | -0.12 (-3.80%) | 861,200 |
7 May 2020 | USD | 3.24 | 3.37 | 3.13 | 3.16 | 3.16 | -0.04 (-1.25%) | 53,800 |
6 May 2020 | USD | 3.25 | 3.42 | 3.1 | 3.2 | 3.2 | -0.03 (-0.93%) | 62,200 |
5 May 2020 | USD | 3.48 | 3.58 | 3.15 | 3.23 | 3.23 | -0.12 (-3.58%) | 97,500 |
4 May 2020 | USD | 3.31 | 3.49 | 3.3 | 3.35 | 3.35 | -0.08 (-2.33%) | 40,700 |
1 May 2020 | USD | 3.44 | 3.55 | 2.93 | 3.43 | 3.43 | -0.36 (-9.50%) | 209,700 |