Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 2.55 | 2.6 | 2.46 | 2.49 | 2.49 | 0.0 (0.0%) | 431,100 |
6 May 2020 | USD | 2.45 | 2.55 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 425,500 |
5 May 2020 | USD | 2.53 | 2.63 | 2.44 | 2.45 | 2.45 | -0.04 (-1.61%) | 740,500 |
4 May 2020 | USD | 2.65 | 2.66 | 2.47 | 2.49 | 2.49 | -0.17 (-6.39%) | 1,020,300 |
1 May 2020 | USD | 2.58 | 2.67 | 2.45 | 2.66 | 2.66 | -0.08 (-2.92%) | 953,600 |
30 Apr 2020 | USD | 2.81 | 2.81 | 2.58 | 2.74 | 2.74 | -0.19 (-6.48%) | 1,138,000 |
29 Apr 2020 | USD | 2.71 | 2.99 | 2.61 | 2.93 | 2.93 | +0.32 (+12.26%) | 1,009,100 |
28 Apr 2020 | USD | 2.65 | 2.79 | 2.5 | 2.61 | 2.61 | -0.04 (-1.51%) | 713,300 |
27 Apr 2020 | USD | 2.34 | 2.7 | 2.32 | 2.65 | 2.65 | +0.32 (+13.73%) | 1,095,500 |
24 Apr 2020 | USD | 2.33 | 2.37 | 2.23 | 2.33 | 2.33 | 0.0 (0.0%) | 439,100 |
23 Apr 2020 | USD | 2.29 | 2.39 | 2.26 | 2.33 | 2.33 | 0.0 (0.0%) | 516,100 |
22 Apr 2020 | USD | 2.35 | 2.39 | 2.23 | 2.33 | 2.33 | +0.02 (+0.87%) | 419,200 |
21 Apr 2020 | USD | 2.34 | 2.34 | 2.1 | 2.31 | 2.31 | -0.06 (-2.53%) | 543,600 |
20 Apr 2020 | USD | 2.11 | 2.37 | 2.11 | 2.37 | 2.37 | +0.18 (+8.22%) | 543,000 |
17 Apr 2020 | USD | 2.2 | 2.28 | 2.1 | 2.19 | 2.19 | +0.07 (+3.30%) | 776,600 |
16 Apr 2020 | USD | 2.29 | 2.32 | 2.05 | 2.12 | 2.12 | -0.1 (-4.50%) | 912,300 |
15 Apr 2020 | USD | 2.3 | 2.38 | 2.2 | 2.22 | 2.22 | -0.19 (-7.88%) | 613,900 |
14 Apr 2020 | USD | 2.41 | 2.55 | 2.3 | 2.41 | 2.41 | +0.06 (+2.55%) | 800,700 |
13 Apr 2020 | USD | 2.31 | 2.36 | 2.24 | 2.35 | 2.35 | -0.03 (-1.26%) | 408,600 |
9 Apr 2020 | USD | 2.27 | 2.4 | 2.21 | 2.38 | 2.38 | +0.19 (+8.68%) | 718,700 |
8 Apr 2020 | USD | 2.17 | 2.22 | 2.08 | 2.19 | 2.19 | +0.12 (+5.80%) | 607,000 |
7 Apr 2020 | USD | 2.09 | 2.17 | 2.01 | 2.07 | 2.07 | +0.03 (+1.47%) | 640,000 |
6 Apr 2020 | USD | 2.03 | 2.14 | 1.95 | 2.04 | 2.04 | +0.09 (+4.62%) | 550,200 |
3 Apr 2020 | USD | 1.99 | 2.05 | 1.82 | 1.95 | 1.95 | -0.04 (-2.01%) | 808,300 |
2 Apr 2020 | USD | 2.03 | 2.11 | 1.94 | 1.99 | 1.99 | -0.09 (-4.33%) | 728,500 |
1 Apr 2020 | USD | 2.26 | 2.3 | 2.04 | 2.08 | 2.08 | -0.35 (-14.40%) | 1,259,600 |
31 Mar 2020 | USD | 2.1 | 2.43 | 2.1 | 2.43 | 2.43 | +0.3 (+14.08%) | 1,266,100 |
30 Mar 2020 | USD | 2.02 | 2.13 | 1.93 | 2.13 | 2.13 | +0.16 (+8.12%) | 798,500 |
27 Mar 2020 | USD | 1.9 | 2.17 | 1.9 | 1.97 | 1.97 | -0.06 (-2.96%) | 1,252,800 |
26 Mar 2020 | USD | 1.82 | 2.1 | 1.77 | 2.03 | 2.03 | +0.27 (+15.34%) | 1,632,100 |