Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 2.27 | 2.28 | 2.13 | 2.2 | 22 | -0.01 (-0.45%) | 626,532 |
6 May 2020 | USD | 2.12 | 2.22 | 2.06 | 2.21 | 22.1 | +0.1 (+4.74%) | 568,525 |
5 May 2020 | USD | 2.05 | 2.2 | 2.05 | 2.11 | 21.1 | +0.065 (+3.18%) | 803,503 |
4 May 2020 | USD | 1.95 | 2.08 | 1.91 | 2.045 | 20.45 | +0.015 (+0.74%) | 754,709 |
1 May 2020 | USD | 2.12 | 2.17 | 1.99 | 2.03 | 20.3 | -0.16 (-7.31%) | 799,106 |
30 Apr 2020 | USD | 2.17 | 2.23 | 2.11 | 2.19 | 21.9 | -0.01 (-0.45%) | 724,039 |
29 Apr 2020 | USD | 2.33 | 2.33 | 2.13 | 2.2 | 22 | -0.03 (-1.35%) | 690,622 |
28 Apr 2020 | USD | 2.39 | 2.39 | 2.13 | 2.23 | 22.3 | -0.01 (-0.45%) | 1,212,885 |
27 Apr 2020 | USD | 2.26 | 2.28 | 2.18 | 2.24 | 22.4 | 0.0 (0.0%) | 705,638 |
24 Apr 2020 | USD | 2.17 | 2.29 | 2.1502 | 2.24 | 22.4 | +0.07 (+3.23%) | 469,933 |
23 Apr 2020 | USD | 2.23 | 2.28 | 2.155 | 2.17 | 21.7 | -0.06 (-2.69%) | 550,990 |
22 Apr 2020 | USD | 2.25 | 2.31 | 2.18 | 2.23 | 22.3 | +0.03 (+1.36%) | 479,978 |
21 Apr 2020 | USD | 2.18 | 2.3 | 2.17 | 2.2 | 22 | -0.04 (-1.79%) | 582,807 |
20 Apr 2020 | USD | 2.3 | 2.42 | 2.19 | 2.24 | 22.4 | -0.06 (-2.61%) | 1,148,630 |
17 Apr 2020 | USD | 2.22 | 2.35 | 2.16 | 2.3 | 23 | +0.14 (+6.48%) | 939,551 |
16 Apr 2020 | USD | 2.17 | 2.22 | 2.09 | 2.16 | 21.6 | +0.01 (+0.47%) | 969,973 |
15 Apr 2020 | USD | 2.14 | 2.23 | 2.01 | 2.15 | 21.5 | +0.01 (+0.47%) | 959,791 |
14 Apr 2020 | USD | 2.14 | 2.215 | 2.05 | 2.14 | 21.4 | +0.06 (+2.88%) | 809,049 |
13 Apr 2020 | USD | 1.99 | 2.11 | 1.92 | 2.08 | 20.8 | +0.09 (+4.52%) | 629,383 |
9 Apr 2020 | USD | 1.98 | 2.04 | 1.9 | 1.99 | 19.9 | +0.04 (+2.05%) | 966,377 |
8 Apr 2020 | USD | 1.83 | 2.03 | 1.78 | 1.95 | 19.5 | +0.17 (+9.55%) | 1,444,130 |
7 Apr 2020 | USD | 1.89 | 1.93 | 1.71 | 1.78 | 17.8 | -0.045 (-2.47%) | 899,687 |
6 Apr 2020 | USD | 1.62 | 1.85 | 1.59 | 1.825 | 18.25 | +0.245 (+15.51%) | 1,195,120 |
3 Apr 2020 | USD | 1.68 | 1.7 | 1.55 | 1.58 | 15.8 | -0.06 (-3.66%) | 1,012,491 |
2 Apr 2020 | USD | 1.7 | 1.74 | 1.54 | 1.64 | 16.4 | +0.05 (+3.14%) | 1,651,054 |
1 Apr 2020 | USD | 1.56 | 1.675 | 1.5 | 1.59 | 15.9 | +0.01 (+0.63%) | 5,208,963 |
31 Mar 2020 | USD | 1.61 | 1.68 | 1.57 | 1.58 | 15.8 | -0.03 (-1.86%) | 1,043,310 |
30 Mar 2020 | USD | 1.61 | 1.69 | 1.57 | 1.61 | 16.1 | +0.05 (+3.21%) | 1,197,151 |
27 Mar 2020 | USD | 1.57 | 1.735 | 1.52 | 1.56 | 15.6 | -0.01 (-0.64%) | 1,334,653 |
26 Mar 2020 | USD | 1.62 | 1.68 | 1.56 | 1.57 | 15.7 | -0.04 (-2.48%) | 2,206,423 |