Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2020 | USD | 2.77 | 2.82 | 2.69 | 2.72 | 8.16 | +0.09 (+3.42%) | 287,322 |
15 Jun 2020 | USD | 2.66 | 2.7 | 2.34 | 2.63 | 7.89 | -0.11 (-4.01%) | 585,442 |
12 Jun 2020 | USD | 2.86 | 2.97 | 2.715 | 2.74 | 8.22 | -0.06 (-2.14%) | 361,929 |
11 Jun 2020 | USD | 3 | 3 | 2.72 | 2.8 | 8.4 | -0.33 (-10.54%) | 811,306 |
10 Jun 2020 | USD | 3.05 | 3.13 | 2.91 | 3.13 | 9.39 | +0.17 (+5.74%) | 540,090 |
9 Jun 2020 | USD | 2.95 | 3.06 | 2.85 | 2.96 | 8.88 | +0.03 (+1.02%) | 425,368 |
8 Jun 2020 | USD | 2.75 | 2.94 | 2.71 | 2.93 | 8.79 | +0.29 (+10.98%) | 641,728 |
5 Jun 2020 | USD | 2.6 | 2.66 | 2.57 | 2.64 | 7.92 | +0.09 (+3.53%) | 323,488 |
4 Jun 2020 | USD | 2.55 | 2.63 | 2.53 | 2.55 | 7.65 | 0.0 (0.0%) | 250,295 |
3 Jun 2020 | USD | 2.57 | 2.59 | 2.51 | 2.55 | 7.65 | +0.05 (+2%) | 135,819 |
2 Jun 2020 | USD | 2.63 | 2.63 | 2.48 | 2.5 | 7.5 | -0.08 (-3.10%) | 295,780 |
1 Jun 2020 | USD | 2.66 | 2.68 | 2.53 | 2.58 | 7.74 | -0.07 (-2.64%) | 272,426 |
29 May 2020 | USD | 2.65 | 2.68 | 2.53 | 2.65 | 7.95 | -0.04 (-1.49%) | 557,609 |
28 May 2020 | USD | 2.61 | 2.74 | 2.59 | 2.69 | 8.07 | +0.11 (+4.26%) | 611,260 |
27 May 2020 | USD | 2.59 | 2.64 | 2.42 | 2.58 | 7.74 | 0.0 (0.0%) | 541,688 |
26 May 2020 | USD | 2.82 | 2.83 | 2.55 | 2.58 | 7.74 | -0.15 (-5.49%) | 566,661 |
25 May 2020 | USD | 2.66 | 2.78 | 2.65 | 2.73 | 8.19 | +0.11 (+4.20%) | 364,807 |
22 May 2020 | USD | 2.4 | 2.63 | 2.32 | 2.62 | 7.86 | +0.2 (+8.26%) | 814,273 |
21 May 2020 | USD | 2.36 | 2.44 | 2.26 | 2.42 | 7.26 | +0.08 (+3.42%) | 352,815 |
20 May 2020 | USD | 2.37 | 2.41 | 2.23 | 2.34 | 7.02 | -0.02 (-0.85%) | 434,252 |
19 May 2020 | USD | 2.38 | 2.48 | 2.27 | 2.36 | 7.08 | +0.02 (+0.85%) | 689,797 |
18 May 2020 | USD | 2.34 | 2.34 | 2.34 | 2.34 | 7.02 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 2.43 | 2.43 | 2.25 | 2.34 | 7.02 | +0.16 (+7.34%) | 582,507 |
14 May 2020 | USD | 1.97 | 2.21 | 1.94 | 2.18 | 6.54 | +0.19 (+9.55%) | 484,729 |
13 May 2020 | USD | 2.15 | 2.15 | 1.99 | 1.99 | 5.97 | -0.07 (-3.40%) | 587,448 |
12 May 2020 | USD | 2.25 | 2.25 | 2.04 | 2.06 | 6.18 | -0.17 (-7.62%) | 457,013 |
11 May 2020 | USD | 2.21 | 2.23 | 2.19 | 2.23 | 6.69 | +0.03 (+1.36%) | 98,556 |
8 May 2020 | USD | 2.26 | 2.28 | 2.19 | 2.2 | 6.6 | -0.04 (-1.79%) | 158,314 |
7 May 2020 | USD | 2.27 | 2.3 | 2.22 | 2.24 | 6.72 | -0.01 (-0.44%) | 212,074 |
6 May 2020 | USD | 2.25 | 2.28 | 2.2 | 2.25 | 6.75 | +0.04 (+1.81%) | 220,219 |