Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | USD | 3.99 | 3.995 | 3.87 | 3.9 | 3.9 | -0.185 (-4.53%) | 90,068 |
28 May 2020 | USD | 4.125 | 4.125 | 4.06 | 4.085 | 4.085 | +0.075 (+1.87%) | 22,667 |
27 May 2020 | USD | 4.02 | 4.03 | 3.95 | 4.01 | 4.01 | 0.0 (0.0%) | 14,701 |
26 May 2020 | USD | 3.96 | 4.055 | 3.92 | 4.01 | 4.01 | +0.13 (+3.35%) | 8,492 |
22 May 2020 | USD | 3.855 | 3.88 | 3.82 | 3.88 | 3.88 | -0.04 (-1.02%) | 3,879 |
21 May 2020 | USD | 4.02 | 4.02 | 3.89 | 3.92 | 3.92 | +0.08 (+2.08%) | 16,317 |
20 May 2020 | USD | 3.87 | 3.87 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 14,209 |
19 May 2020 | USD | 3.8 | 3.89 | 3.76 | 3.83 | 3.83 | -0.02 (-0.52%) | 17,717 |
18 May 2020 | USD | 3.775 | 3.85 | 3.775 | 3.85 | 3.85 | +0.17 (+4.62%) | 6,815 |
15 May 2020 | USD | 3.49 | 3.68 | 3.49 | 3.68 | 3.68 | 0.0 (0.0%) | 28,182 |
14 May 2020 | USD | 3.625 | 3.68 | 3.59 | 3.68 | 3.68 | +0.16 (+4.55%) | 12,895 |
13 May 2020 | USD | 3.75 | 3.75 | 3.52 | 3.52 | 3.52 | -0.37 (-9.51%) | 17,292 |
12 May 2020 | USD | 3.82 | 3.93 | 3.82 | 3.89 | 3.89 | -0.06 (-1.53%) | 5,631 |
11 May 2020 | USD | 3.995 | 3.995 | 3.94 | 3.9505 | 3.9505 | -0.05 (-1.24%) | 3,729 |
8 May 2020 | USD | 3.97 | 4 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 39,310 |
7 May 2020 | USD | 4.04 | 4.06 | 4.01 | 4.04 | 4.04 | +0.05 (+1.25%) | 20,390 |
6 May 2020 | USD | 4 | 4.05 | 3.99 | 3.99 | 3.99 | -0.03 (-0.75%) | 12,047 |
5 May 2020 | USD | 4.01 | 4.09 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 8,703 |
4 May 2020 | USD | 4.1 | 4.1 | 3.98 | 4.03 | 4.03 | -0.07 (-1.71%) | 18,001 |
1 May 2020 | USD | 4.31 | 4.31 | 4.1 | 4.1 | 4.1 | -0.29 (-6.61%) | 2,968 |
30 Apr 2020 | USD | 4.42 | 4.49 | 4.38 | 4.39 | 4.39 | +0.3 (+7.33%) | 14,727 |
29 Apr 2020 | USD | 3.91 | 4.09 | 3.91 | 4.09 | 4.09 | +0.28 (+7.35%) | 38,943 |
28 Apr 2020 | USD | 3.78 | 3.88 | 3.78 | 3.81 | 3.81 | +0.04 (+1.06%) | 16,711 |
27 Apr 2020 | USD | 3.8 | 3.8 | 3.6966 | 3.77 | 3.77 | -0.07 (-1.82%) | 20,309 |
24 Apr 2020 | USD | 3.8195 | 3.84 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 3,894 |
23 Apr 2020 | USD | 3.83 | 3.86 | 3.83 | 3.83 | 3.83 | +0.13 (+3.51%) | 27,392 |
22 Apr 2020 | USD | 3.68 | 3.735 | 3.67 | 3.7 | 3.7 | +0.16 (+4.52%) | 12,506 |
21 Apr 2020 | USD | 3.71 | 3.71 | 3.51 | 3.54 | 3.54 | -0.18 (-4.84%) | 113,902 |
20 Apr 2020 | USD | 3.85 | 3.85 | 3.65 | 3.72 | 3.72 | -0.18 (-4.62%) | 45,057 |
17 Apr 2020 | USD | 3.82 | 3.96 | 3.82 | 3.9 | 3.9 | +0.17 (+4.56%) | 13,855 |