Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | USD | 2.12 | 2.17 | 2 | 2 | 2 | -0.19 (-8.68%) | 2,040,500 |
28 May 2020 | USD | 2.3 | 2.43 | 2.18 | 2.19 | 2.19 | -0.1 (-4.37%) | 1,225,200 |
27 May 2020 | USD | 2.4 | 2.5 | 2.23 | 2.29 | 2.29 | -0.04 (-1.72%) | 1,230,500 |
26 May 2020 | USD | 2.21 | 2.36 | 2.08 | 2.33 | 2.33 | +0.28 (+13.66%) | 1,854,200 |
22 May 2020 | USD | 2.11 | 2.12 | 1.97 | 2.05 | 2.05 | -0.05 (-2.38%) | 1,503,700 |
21 May 2020 | USD | 2.15 | 2.16 | 2.06 | 2.1 | 2.1 | -0.05 (-2.33%) | 817,900 |
20 May 2020 | USD | 2.21 | 2.25 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 1,043,300 |
19 May 2020 | USD | 2.19 | 2.29 | 2.04 | 2.15 | 2.15 | -0.04 (-1.83%) | 1,263,900 |
18 May 2020 | USD | 2.16 | 2.25 | 2.06 | 2.19 | 2.19 | +0.14 (+6.83%) | 1,908,100 |
15 May 2020 | USD | 2.06 | 2.15 | 1.98 | 2.05 | 2.05 | -0.09 (-4.21%) | 928,700 |
14 May 2020 | USD | 1.83 | 2.15 | 1.76 | 2.14 | 2.14 | +0.16 (+8.08%) | 1,579,900 |
13 May 2020 | USD | 2.16 | 2.16 | 1.87 | 1.98 | 1.98 | -0.2 (-9.17%) | 1,853,600 |
12 May 2020 | USD | 2.35 | 2.37 | 2.11 | 2.18 | 2.18 | -0.16 (-6.84%) | 2,170,600 |
11 May 2020 | USD | 2.48 | 2.55 | 2.33 | 2.34 | 2.34 | -0.2 (-7.87%) | 1,351,400 |
8 May 2020 | USD | 2.75 | 2.75 | 2.45 | 2.54 | 2.54 | -0.04 (-1.55%) | 2,110,900 |
7 May 2020 | USD | 2.61 | 2.69 | 2.55 | 2.58 | 2.58 | +0.04 (+1.57%) | 1,199,100 |
6 May 2020 | USD | 2.62 | 2.75 | 2.47 | 2.54 | 2.54 | -0.05 (-1.93%) | 929,100 |
5 May 2020 | USD | 2.76 | 2.94 | 2.59 | 2.59 | 2.59 | -0.11 (-4.07%) | 1,059,600 |
4 May 2020 | USD | 2.65 | 2.74 | 2.43 | 2.7 | 2.7 | -0.02 (-0.74%) | 939,600 |
1 May 2020 | USD | 2.8 | 2.91 | 2.58 | 2.72 | 2.72 | -0.24 (-8.11%) | 1,474,077 |
30 Apr 2020 | USD | 2.99 | 3.25 | 2.69 | 2.96 | 2.96 | +0.06 (+2.07%) | 2,838,140 |
29 Apr 2020 | USD | 2.64 | 3.05 | 2.48 | 2.9 | 2.9 | +0.36 (+14.17%) | 3,541,172 |
28 Apr 2020 | USD | 2.5 | 2.5809 | 2.35 | 2.54 | 2.54 | +0.16 (+6.72%) | 2,451,237 |
27 Apr 2020 | USD | 2.37 | 2.47 | 2.25 | 2.38 | 2.38 | +0.1 (+4.39%) | 1,612,204 |
24 Apr 2020 | USD | 2.51 | 2.53 | 2.15 | 2.28 | 2.28 | -0.14 (-5.79%) | 1,264,380 |
23 Apr 2020 | USD | 2.55 | 2.71 | 2.41 | 2.42 | 2.42 | -0.1 (-3.97%) | 1,966,638 |
22 Apr 2020 | USD | 2.74 | 2.74 | 2.34 | 2.52 | 2.52 | -0.05 (-1.95%) | 1,198,622 |
21 Apr 2020 | USD | 2.5 | 2.62 | 2.42 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,025,213 |
20 Apr 2020 | USD | 2.65 | 2.82 | 2.51 | 2.54 | 2.54 | -0.34 (-11.81%) | 1,449,638 |
17 Apr 2020 | USD | 2.61 | 3.05 | 2.61 | 2.88 | 2.88 | +0.51 (+21.52%) | 3,358,387 |