Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | USD | 3.69 | 4.3799 | 3.67 | 4.16 | 4.16 | +0.61 (+17.18%) | 1,603,163 |
24 Apr 2020 | USD | 3.68 | 3.695 | 3.54 | 3.55 | 3.55 | -0.1 (-2.74%) | 341,420 |
23 Apr 2020 | USD | 3.6 | 3.78 | 3.5301 | 3.65 | 3.65 | +0.12 (+3.40%) | 353,623 |
22 Apr 2020 | USD | 3.8 | 3.8 | 3.52 | 3.53 | 3.53 | -0.18 (-4.85%) | 387,283 |
21 Apr 2020 | USD | 3.6 | 3.75 | 3.45 | 3.71 | 3.71 | +0.11 (+3.06%) | 432,445 |
20 Apr 2020 | USD | 3.6 | 3.84 | 3.5 | 3.6 | 3.6 | -0.03 (-0.83%) | 386,461 |
17 Apr 2020 | USD | 3.84 | 3.84 | 3.54 | 3.63 | 3.63 | -0.06 (-1.63%) | 622,825 |
16 Apr 2020 | USD | 3.85 | 3.95 | 3.55 | 3.69 | 3.69 | -0.07 (-1.86%) | 696,032 |
15 Apr 2020 | USD | 3.83 | 3.9 | 3.55 | 3.76 | 3.76 | +0.01 (+0.27%) | 897,194 |
14 Apr 2020 | USD | 3.7 | 3.92 | 3.52 | 3.75 | 3.75 | +0.38 (+11.28%) | 1,351,362 |
13 Apr 2020 | USD | 3.08 | 3.43 | 2.8 | 3.37 | 3.37 | +0.48 (+16.61%) | 756,648 |
9 Apr 2020 | USD | 2.64 | 3.1808 | 2.6398 | 2.89 | 2.89 | +0.31 (+12.02%) | 683,920 |
8 Apr 2020 | USD | 2.09 | 2.69 | 2.08 | 2.58 | 2.58 | +0.52 (+25.24%) | 841,843 |
7 Apr 2020 | USD | 2.21 | 2.25 | 2.02 | 2.06 | 2.06 | -0.05 (-2.37%) | 309,561 |
6 Apr 2020 | USD | 1.92 | 2.18 | 1.901 | 2.11 | 2.11 | +0.27 (+14.67%) | 299,330 |
3 Apr 2020 | USD | 1.91 | 2.04 | 1.75 | 1.84 | 1.84 | -0.04 (-2.13%) | 326,575 |
2 Apr 2020 | USD | 1.92 | 2 | 1.85 | 1.88 | 1.88 | -0.07 (-3.59%) | 232,775 |
1 Apr 2020 | USD | 2.15 | 2.15 | 1.9 | 1.95 | 1.95 | -0.24 (-10.96%) | 352,988 |
31 Mar 2020 | USD | 2.31 | 2.35 | 2.12 | 2.19 | 2.19 | -0.08 (-3.52%) | 253,073 |
30 Mar 2020 | USD | 2.33 | 2.44 | 2.15 | 2.27 | 2.27 | -0.02 (-0.87%) | 270,450 |
27 Mar 2020 | USD | 2.02 | 2.35 | 1.96 | 2.29 | 2.29 | +0.27 (+13.37%) | 481,391 |
26 Mar 2020 | USD | 2 | 2.16 | 1.94 | 2.02 | 2.02 | +0.01 (+0.50%) | 335,266 |
25 Mar 2020 | USD | 2 | 2.14 | 1.8601 | 2.01 | 2.01 | +0.05 (+2.55%) | 287,560 |
24 Mar 2020 | USD | 1.95 | 2.14 | 1.9 | 1.96 | 1.96 | +0.13 (+7.10%) | 409,363 |
23 Mar 2020 | USD | 1.86 | 1.99 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 279,277 |
20 Mar 2020 | USD | 1.84 | 2.04 | 1.8 | 1.86 | 1.86 | +0.1 (+5.68%) | 370,426 |
19 Mar 2020 | USD | 1.56 | 1.79 | 1.55 | 1.76 | 1.76 | +0.17 (+10.69%) | 316,320 |
18 Mar 2020 | USD | 1.77 | 1.8152 | 1.51 | 1.59 | 1.59 | -0.19 (-10.67%) | 439,592 |
17 Mar 2020 | USD | 1.63 | 1.87 | 1.53 | 1.78 | 1.78 | +0.24 (+15.58%) | 459,113 |
16 Mar 2020 | USD | 1.5 | 1.82 | 1.41 | 1.54 | 1.54 | -0.14 (-8.33%) | 792,236 |