Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 3.02 | 3.03 | 2.76 | 2.83 | 2.83 | -0.1 (-3.41%) | 280,907 |
6 May 2020 | USD | 3 | 3.05 | 2.905 | 2.93 | 2.93 | -0.03 (-1.01%) | 142,242 |
5 May 2020 | USD | 3.1 | 3.2 | 2.96 | 2.96 | 2.96 | +0.06 (+2.07%) | 276,557 |
4 May 2020 | USD | 2.6 | 2.91 | 2.6 | 2.9 | 2.9 | +0.11 (+3.94%) | 145,305 |
1 May 2020 | USD | 3.03 | 3.08 | 2.67 | 2.79 | 2.79 | -0.36 (-11.43%) | 297,486 |
30 Apr 2020 | USD | 3.32 | 3.4394 | 3.12 | 3.15 | 3.15 | -0.16 (-4.83%) | 346,531 |
29 Apr 2020 | USD | 3.08 | 3.54 | 3.0561 | 3.31 | 3.31 | +0.28 (+9.24%) | 401,883 |
28 Apr 2020 | USD | 2.72 | 3.11 | 2.68 | 3.03 | 3.03 | +0.35 (+13.06%) | 349,853 |
27 Apr 2020 | USD | 2.65 | 2.71 | 2.58 | 2.68 | 2.68 | +0.1 (+3.88%) | 264,709 |
24 Apr 2020 | USD | 2.67 | 2.76 | 2.58 | 2.58 | 2.58 | -0.09 (-3.37%) | 151,303 |
23 Apr 2020 | USD | 2.6 | 2.79 | 2.57 | 2.67 | 2.67 | +0.01 (+0.38%) | 148,563 |
22 Apr 2020 | USD | 2.65 | 2.72 | 2.5 | 2.66 | 2.66 | +0.12 (+4.72%) | 216,504 |
21 Apr 2020 | USD | 2.75 | 2.7744 | 2.5 | 2.54 | 2.54 | -0.22 (-7.97%) | 289,822 |
20 Apr 2020 | USD | 3.05 | 3.05 | 2.75 | 2.76 | 2.76 | -0.15 (-5.15%) | 199,419 |
17 Apr 2020 | USD | 3.13 | 3.16 | 2.81 | 2.91 | 2.91 | -0.22 (-7.03%) | 273,046 |
16 Apr 2020 | USD | 3.06 | 3.24 | 2.88 | 3.13 | 3.13 | +0.08 (+2.62%) | 365,541 |
15 Apr 2020 | USD | 3.32 | 3.33 | 2.84 | 3.05 | 3.05 | -0.12 (-3.79%) | 451,117 |
14 Apr 2020 | USD | 2.9 | 3.25 | 2.65 | 3.17 | 3.17 | +0.69 (+27.82%) | 1,303,545 |
13 Apr 2020 | USD | 2.42 | 2.63 | 2.2806 | 2.48 | 2.48 | +0.12 (+5.08%) | 197,984 |
9 Apr 2020 | USD | 2.31 | 2.56 | 2.26 | 2.36 | 2.36 | +0.12 (+5.36%) | 249,338 |
8 Apr 2020 | USD | 2.22 | 2.345 | 2.15 | 2.24 | 2.24 | +0.12 (+5.66%) | 201,970 |
7 Apr 2020 | USD | 2.44 | 2.44 | 2.1 | 2.12 | 2.12 | -0.2 (-8.62%) | 306,596 |
6 Apr 2020 | USD | 2.06 | 2.38 | 2.06 | 2.32 | 2.32 | +0.35 (+17.77%) | 259,596 |
3 Apr 2020 | USD | 2.02 | 2.15 | 1.94 | 1.97 | 1.97 | -0.07 (-3.43%) | 136,489 |
2 Apr 2020 | USD | 2.1 | 2.1799 | 2.005 | 2.04 | 2.04 | -0.08 (-3.77%) | 190,619 |
1 Apr 2020 | USD | 2.31 | 2.36 | 2.09 | 2.12 | 2.12 | -0.35 (-14.17%) | 186,552 |
31 Mar 2020 | USD | 2.4 | 2.57 | 2.33 | 2.47 | 2.47 | +0.03 (+1.23%) | 153,165 |
30 Mar 2020 | USD | 2.5 | 2.5765 | 2.31 | 2.44 | 2.44 | -0.1 (-3.94%) | 198,315 |
27 Mar 2020 | USD | 2.09 | 2.63 | 2.09 | 2.54 | 2.54 | +0.21 (+9.01%) | 243,649 |
26 Mar 2020 | USD | 2.03 | 2.35 | 1.93 | 2.33 | 2.33 | +0.35 (+17.68%) | 378,064 |