Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2020 | USD | 2.45 | 2.45 | 2.26 | 2.27 | 2.27 | -0.21 (-8.47%) | 216,156 |
12 May 2020 | USD | 2.29 | 2.5 | 2.27 | 2.48 | 2.48 | +0.18 (+7.83%) | 294,432 |
11 May 2020 | USD | 2.22 | 2.43 | 2.22 | 2.3 | 2.3 | +0.05 (+2.22%) | 431,106 |
8 May 2020 | USD | 2.11 | 2.29 | 2.0999 | 2.25 | 2.25 | +0.16 (+7.66%) | 443,603 |
7 May 2020 | USD | 2.15 | 2.15 | 1.99 | 2.09 | 2.09 | +0.06 (+2.96%) | 345,408 |
6 May 2020 | USD | 2.06 | 2.06 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 96,824 |
5 May 2020 | USD | 2.03 | 2.1 | 2.0171 | 2.05 | 2.05 | +0.05 (+2.50%) | 135,948 |
4 May 2020 | USD | 1.97 | 2.03 | 1.94 | 2 | 2 | +0.02 (+1.01%) | 105,675 |
1 May 2020 | USD | 2 | 2.055 | 1.9598 | 1.98 | 1.98 | -0.02 (-1%) | 93,064 |
30 Apr 2020 | USD | 2.03 | 2.045 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 81,667 |
29 Apr 2020 | USD | 1.97 | 2.05 | 1.955 | 2.03 | 2.03 | +0.08 (+4.10%) | 269,040 |
28 Apr 2020 | USD | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.005 (-0.26%) | 73,597 |
27 Apr 2020 | USD | 1.97 | 1.98 | 1.8924 | 1.955 | 1.955 | -0.005 (-0.26%) | 207,252 |
24 Apr 2020 | USD | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 128,688 |
23 Apr 2020 | USD | 1.9 | 1.99 | 1.855 | 1.95 | 1.95 | +0.06 (+3.17%) | 211,433 |
22 Apr 2020 | USD | 1.89 | 1.91 | 1.8596 | 1.89 | 1.89 | +0.02 (+1.07%) | 99,021 |
21 Apr 2020 | USD | 1.94 | 1.94 | 1.85 | 1.87 | 1.87 | -0.08 (-4.10%) | 70,641 |
20 Apr 2020 | USD | 1.87 | 1.995 | 1.87 | 1.95 | 1.95 | +0.05 (+2.63%) | 139,069 |
17 Apr 2020 | USD | 1.88 | 1.95 | 1.84 | 1.9 | 1.9 | -0.05 (-2.56%) | 163,933 |
16 Apr 2020 | USD | 1.96 | 2.07 | 1.81 | 1.95 | 1.95 | +0.01 (+0.52%) | 411,298 |
15 Apr 2020 | USD | 1.92 | 1.97 | 1.84 | 1.94 | 1.94 | +0.01 (+0.52%) | 135,107 |
14 Apr 2020 | USD | 1.99 | 2 | 1.89 | 1.93 | 1.93 | -0.04 (-2.03%) | 120,641 |
13 Apr 2020 | USD | 1.97 | 1.97 | 1.91 | 1.97 | 1.97 | +0.03 (+1.55%) | 94,604 |
9 Apr 2020 | USD | 1.86 | 2 | 1.86 | 1.94 | 1.94 | +0.09 (+4.86%) | 142,549 |
8 Apr 2020 | USD | 1.79 | 1.9 | 1.77 | 1.85 | 1.85 | +0.07 (+3.93%) | 156,648 |
7 Apr 2020 | USD | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 88,646 |
6 Apr 2020 | USD | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 118,067 |
3 Apr 2020 | USD | 1.65 | 1.77 | 1.65 | 1.71 | 1.71 | +0.02 (+1.18%) | 68,444 |
2 Apr 2020 | USD | 1.71 | 1.77 | 1.665 | 1.69 | 1.69 | -0.05 (-2.87%) | 263,241 |
1 Apr 2020 | USD | 1.73 | 1.77 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 81,207 |