Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2020 | USD | 3.4 | 3.55 | 3.31 | 3.54 | 3.54 | +0.14 (+4.12%) | 4,606,100 |
23 Apr 2020 | USD | 3.29 | 3.4 | 3.26 | 3.4 | 3.4 | +0.12 (+3.66%) | 5,868,400 |
22 Apr 2020 | USD | 3.33 | 3.38 | 3.23 | 3.28 | 3.28 | -0.01 (-0.30%) | 5,508,200 |
21 Apr 2020 | USD | 3.33 | 3.41 | 3.23 | 3.29 | 3.29 | -0.15 (-4.36%) | 5,181,500 |
20 Apr 2020 | USD | 3.54 | 3.57 | 3.35 | 3.44 | 3.44 | -0.16 (-4.44%) | 13,964,600 |
17 Apr 2020 | USD | 3.7 | 3.79 | 3.5804 | 3.6 | 3.6 | +0.03 (+0.84%) | 6,960,838 |
16 Apr 2020 | USD | 3.82 | 3.87 | 3.39 | 3.57 | 3.57 | -0.2 (-5.31%) | 10,641,900 |
15 Apr 2020 | USD | 4.24 | 4.3 | 3.64 | 3.77 | 3.77 | +0.13 (+3.57%) | 22,135,800 |
14 Apr 2020 | USD | 3.61 | 3.75 | 3.5 | 3.64 | 3.64 | +0.17 (+4.90%) | 7,884,421 |
13 Apr 2020 | USD | 3.22 | 3.48 | 3.15 | 3.47 | 3.47 | +0.27 (+8.44%) | 6,370,062 |
9 Apr 2020 | USD | 3.25 | 3.29 | 3.105 | 3.2 | 3.2 | +0.01 (+0.31%) | 3,629,700 |
8 Apr 2020 | USD | 3.06 | 3.23 | 2.99 | 3.19 | 3.19 | +0.15 (+4.93%) | 5,248,600 |
7 Apr 2020 | USD | 3.22 | 3.247 | 2.97 | 3.04 | 3.04 | +0.04 (+1.33%) | 4,543,500 |
6 Apr 2020 | USD | 2.96 | 3.16 | 2.89 | 3 | 3 | +0.18 (+6.38%) | 4,011,700 |
3 Apr 2020 | USD | 2.92 | 2.97 | 2.79 | 2.82 | 2.82 | -0.07 (-2.42%) | 2,787,100 |
2 Apr 2020 | USD | 2.87 | 3.035 | 2.8 | 2.89 | 2.89 | +0.03 (+1.05%) | 3,796,800 |
1 Apr 2020 | USD | 2.95 | 3.036 | 2.8 | 2.86 | 2.86 | -0.2 (-6.54%) | 3,154,600 |
31 Mar 2020 | USD | 3.02 | 3.249 | 2.96 | 3.06 | 3.06 | -0.02 (-0.65%) | 4,529,400 |
30 Mar 2020 | USD | 3.21 | 3.28 | 3.01 | 3.08 | 3.08 | -0.21 (-6.38%) | 4,064,500 |
27 Mar 2020 | USD | 3.41 | 3.52 | 3.23 | 3.29 | 3.29 | -0.03 (-0.90%) | 6,351,700 |
26 Mar 2020 | USD | 2.95 | 3.605 | 2.94 | 3.32 | 3.32 | +0.39 (+13.31%) | 9,640,500 |
25 Mar 2020 | USD | 2.75 | 3.06 | 2.65 | 2.93 | 2.93 | +0.23 (+8.52%) | 6,604,800 |
24 Mar 2020 | USD | 2.75 | 2.76 | 2.6 | 2.7 | 2.7 | +0.16 (+6.30%) | 4,430,400 |
23 Mar 2020 | USD | 2.74 | 2.74 | 2.47 | 2.54 | 2.54 | +0.03 (+1.20%) | 4,513,100 |
20 Mar 2020 | USD | 2.55 | 2.77 | 2.48 | 2.51 | 2.51 | +0.15 (+6.36%) | 6,219,413 |
19 Mar 2020 | USD | 2.18 | 2.55 | 2.07 | 2.36 | 2.36 | +0.23 (+10.80%) | 7,865,100 |
18 Mar 2020 | USD | 2.11 | 2.23 | 1.95 | 2.13 | 2.13 | -0.03 (-1.39%) | 4,451,000 |
17 Mar 2020 | USD | 2.2 | 2.31 | 2.02 | 2.16 | 2.16 | +0.01 (+0.47%) | 3,669,800 |
16 Mar 2020 | USD | 1.97 | 2.3 | 1.95 | 2.15 | 2.15 | -0.1 (-4.44%) | 4,125,200 |
13 Mar 2020 | USD | 2.35 | 2.37 | 2.06 | 2.25 | 2.25 | +0.06 (+2.74%) | 5,321,200 |