Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | USD | 5.16 | 5.3 | 5.06 | 5.3 | 5.3 | +0.18 (+3.52%) | 184,180 |
3 Jun 2020 | USD | 4.74 | 5.19 | 4.69 | 5.12 | 5.12 | +0.4 (+8.47%) | 346,233 |
2 Jun 2020 | USD | 4.71 | 4.78 | 4.66 | 4.72 | 4.72 | +0.03 (+0.64%) | 133,854 |
1 Jun 2020 | USD | 4.6 | 4.75 | 4.59 | 4.69 | 4.69 | +0.12 (+2.63%) | 109,032 |
29 May 2020 | USD | 4.49 | 4.6 | 4.4 | 4.57 | 4.57 | +0.02 (+0.44%) | 97,168 |
28 May 2020 | USD | 4.77 | 4.77 | 4.44 | 4.55 | 4.55 | -0.07 (-1.52%) | 192,616 |
27 May 2020 | USD | 4.79 | 4.86 | 4.62 | 4.62 | 4.62 | -0.08 (-1.70%) | 329,623 |
26 May 2020 | USD | 4.56 | 4.7 | 4.5 | 4.7 | 4.7 | +0.22 (+4.91%) | 231,875 |
25 May 2020 | USD | 4.6 | 4.65 | 4.38 | 4.48 | 4.48 | -0.08 (-1.75%) | 206,371 |
22 May 2020 | USD | 4.795 | 4.795 | 4.42 | 4.56 | 4.56 | -0.24 (-5%) | 281,724 |
21 May 2020 | USD | 4.61 | 4.92 | 4.59 | 4.8 | 4.8 | +0.21 (+4.58%) | 750,379 |
20 May 2020 | USD | 4.04 | 4.76 | 4.01 | 4.59 | 4.59 | +0.62 (+15.62%) | 1,126,377 |
19 May 2020 | USD | 3.75 | 3.97 | 3.74 | 3.97 | 3.97 | +0.24 (+6.43%) | 248,313 |
18 May 2020 | USD | 3.7 | 3.74 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 110,079 |
15 May 2020 | USD | 3.68 | 3.74 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 52,984 |
14 May 2020 | USD | 3.72 | 3.735 | 3.65 | 3.66 | 3.66 | -0.055 (-1.48%) | 73,007 |
13 May 2020 | USD | 3.7 | 3.755 | 3.66 | 3.715 | 3.715 | -0.035 (-0.93%) | 65,921 |
12 May 2020 | USD | 3.665 | 3.76 | 3.665 | 3.75 | 3.75 | +0.085 (+2.32%) | 56,669 |
11 May 2020 | USD | 3.79 | 3.79 | 3.62 | 3.665 | 3.665 | -0.045 (-1.21%) | 90,014 |
8 May 2020 | USD | 3.625 | 3.81 | 3.625 | 3.71 | 3.71 | +0.09 (+2.49%) | 90,837 |
7 May 2020 | USD | 3.67 | 3.78 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 101,553 |
6 May 2020 | USD | 3.795 | 3.795 | 3.66 | 3.7 | 3.7 | -0.08 (-2.12%) | 125,381 |
5 May 2020 | USD | 3.85 | 3.85 | 3.765 | 3.78 | 3.78 | -0.02 (-0.53%) | 115,663 |
4 May 2020 | USD | 3.78 | 3.82 | 3.72 | 3.8 | 3.8 | +0.085 (+2.29%) | 202,386 |
1 May 2020 | USD | 3.715 | 3.715 | 3.715 | 3.715 | 3.715 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 3.98 | 4 | 3.69 | 3.715 | 3.715 | -0.02 (-0.54%) | 637,602 |
29 Apr 2020 | USD | 3.725 | 3.875 | 3.68 | 3.735 | 3.735 | +0.085 (+2.33%) | 414,851 |
28 Apr 2020 | USD | 3.75 | 3.75 | 3.62 | 3.65 | 3.65 | -0.12 (-3.18%) | 153,996 |
27 Apr 2020 | USD | 3.86 | 3.895 | 3.77 | 3.77 | 3.77 | -0.005 (-0.13%) | 119,658 |
24 Apr 2020 | USD | 3.865 | 3.865 | 3.735 | 3.775 | 3.775 | -0.025 (-0.66%) | 177,407 |