Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | USD | 3.37 | 3.65 | 3 | 3.1 | 15.5 | -0.25 (-7.46%) | 92,000 |
2 Jun 2020 | USD | 3.14 | 3.36 | 3.09 | 3.35 | 16.75 | +0.27 (+8.77%) | 79,600 |
1 Jun 2020 | USD | 3.1 | 3.15 | 3.03 | 3.08 | 15.4 | -0.01 (-0.32%) | 23,900 |
29 May 2020 | USD | 2.95 | 3.1 | 2.94 | 3.09 | 15.45 | +0.17 (+5.82%) | 37,200 |
28 May 2020 | USD | 3 | 3.04 | 2.87 | 2.92 | 14.6 | -0.14 (-4.58%) | 22,500 |
27 May 2020 | USD | 3 | 3.07 | 2.95 | 3.06 | 15.3 | +0.04 (+1.32%) | 14,000 |
26 May 2020 | USD | 2.96 | 3.1 | 2.96 | 3.02 | 15.1 | -0.02 (-0.66%) | 23,700 |
22 May 2020 | USD | 3.01 | 3.08 | 3.01 | 3.04 | 15.2 | -0.02 (-0.65%) | 9,900 |
21 May 2020 | USD | 2.96 | 3.11 | 2.96 | 3.06 | 15.3 | +0.12 (+4.08%) | 21,900 |
20 May 2020 | USD | 3 | 3.15 | 2.75 | 2.94 | 14.7 | -0.06 (-2%) | 55,400 |
19 May 2020 | USD | 2.95 | 3.03 | 2.82 | 3 | 15 | +0.17 (+6.01%) | 30,300 |
18 May 2020 | USD | 2.79 | 2.98 | 2.79 | 2.83 | 14.15 | 0.0 (0.0%) | 46,700 |
15 May 2020 | USD | 2.9 | 2.98 | 2.7 | 2.83 | 14.15 | -0.11 (-3.74%) | 53,900 |
14 May 2020 | USD | 3 | 3.06 | 2.8 | 2.94 | 14.7 | -0.03 (-1.01%) | 17,000 |
13 May 2020 | USD | 3.12 | 3.21 | 2.77 | 2.97 | 14.85 | -0.13 (-4.19%) | 40,400 |
12 May 2020 | USD | 3.28 | 3.38 | 3.06 | 3.1 | 15.5 | -0.08 (-2.52%) | 39,000 |
11 May 2020 | USD | 3.15 | 3.36 | 2.99 | 3.18 | 15.9 | +0.07 (+2.25%) | 56,500 |
8 May 2020 | USD | 3.15 | 3.24 | 3.08 | 3.11 | 15.55 | -0.08 (-2.51%) | 22,100 |
7 May 2020 | USD | 3.27 | 3.28 | 3.05 | 3.19 | 15.95 | +0.01 (+0.31%) | 14,200 |
6 May 2020 | USD | 3.13 | 3.2 | 3.13 | 3.18 | 15.9 | +0.07 (+2.25%) | 12,100 |
5 May 2020 | USD | 3.17 | 3.36 | 3.08 | 3.11 | 15.55 | -0.03 (-0.96%) | 56,500 |
4 May 2020 | USD | 3.05 | 3.2 | 2.92 | 3.14 | 15.7 | +0.13 (+4.32%) | 10,500 |
1 May 2020 | USD | 3.05 | 3.11 | 2.86 | 3.01 | 15.05 | -0.15 (-4.75%) | 26,700 |
30 Apr 2020 | USD | 3.19 | 3.25 | 3.12 | 3.16 | 15.8 | +0.06 (+1.94%) | 30,500 |
29 Apr 2020 | USD | 3.2 | 3.2 | 3.05 | 3.1 | 15.5 | +0.23 (+8.01%) | 32,200 |
28 Apr 2020 | USD | 3.14 | 3.16 | 2.87 | 2.87 | 14.35 | -0.33 (-10.31%) | 31,200 |
27 Apr 2020 | USD | 3.2 | 3.2 | 2.99 | 3.2 | 16 | +0.03 (+0.95%) | 32,100 |
24 Apr 2020 | USD | 2.87 | 3.25 | 2.8 | 3.17 | 15.85 | +0.39 (+14.03%) | 79,500 |
23 Apr 2020 | USD | 2.7 | 2.96 | 2.67 | 2.78 | 13.9 | +0.13 (+4.91%) | 45,500 |
22 Apr 2020 | USD | 2.81 | 2.81 | 2.63 | 2.65 | 13.25 | -0.04 (-1.49%) | 17,000 |