Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 2.22 | 2.32 | 2.12 | 2.17 | 2.17 | -0.04 (-1.81%) | 537,851 |
5 May 2020 | USD | 2.16 | 2.32 | 2.15 | 2.21 | 2.21 | +0.05 (+2.31%) | 517,673 |
4 May 2020 | USD | 2.3 | 2.3 | 2.05 | 2.16 | 2.16 | -0.15 (-6.49%) | 2,422,066 |
1 May 2020 | USD | 2.38 | 2.46 | 2.28 | 2.31 | 2.31 | -0.07 (-2.94%) | 871,543 |
30 Apr 2020 | USD | 2.2 | 2.49 | 2.19 | 2.38 | 2.38 | +0.23 (+10.70%) | 1,565,964 |
29 Apr 2020 | USD | 2.09 | 2.15 | 2.01 | 2.15 | 2.15 | +0.07 (+3.37%) | 502,455 |
28 Apr 2020 | USD | 2.06 | 2.14 | 2 | 2.08 | 2.08 | +0.02 (+0.97%) | 492,405 |
27 Apr 2020 | USD | 1.935 | 2.11 | 1.86 | 2.06 | 2.06 | +0.165 (+8.71%) | 706,708 |
24 Apr 2020 | USD | 1.92 | 1.955 | 1.8 | 1.895 | 1.895 | -0.015 (-0.79%) | 410,867 |
23 Apr 2020 | USD | 1.85 | 2.01 | 1.82 | 1.91 | 1.91 | +0.07 (+3.80%) | 377,110 |
22 Apr 2020 | USD | 1.795 | 1.875 | 1.65 | 1.84 | 1.84 | +0.03 (+1.66%) | 529,729 |
21 Apr 2020 | USD | 1.915 | 1.935 | 1.77 | 1.81 | 1.81 | -0.105 (-5.48%) | 469,000 |
20 Apr 2020 | USD | 2.08 | 2.08 | 1.875 | 1.915 | 1.915 | -0.095 (-4.73%) | 586,208 |
17 Apr 2020 | USD | 2.1 | 2.15 | 2.01 | 2.01 | 2.01 | +0.01 (+0.50%) | 383,844 |
16 Apr 2020 | USD | 2.08 | 2.1 | 1.955 | 2 | 2 | -0.21 (-9.50%) | 910,941 |
15 Apr 2020 | USD | 2.15 | 2.24 | 2.04 | 2.21 | 2.21 | +0.16 (+7.80%) | 796,814 |
14 Apr 2020 | USD | 1.855 | 2.21 | 1.85 | 2.05 | 2.05 | +0.25 (+13.89%) | 1,120,843 |
13 Apr 2020 | USD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 1.75 | 1.855 | 1.7 | 1.8 | 1.8 | +0.245 (+15.76%) | 1,526,068 |
8 Apr 2020 | USD | 1.545 | 1.62 | 1.51 | 1.555 | 1.555 | +0.01 (+0.65%) | 770,522 |
7 Apr 2020 | USD | 1.55 | 1.69 | 1.48 | 1.545 | 1.545 | +0.085 (+5.82%) | 832,508 |
6 Apr 2020 | USD | 1.48 | 1.51 | 1.415 | 1.46 | 1.46 | -0.01 (-0.68%) | 312,013 |
3 Apr 2020 | USD | 1.47 | 1.545 | 1.37 | 1.47 | 1.47 | -0.005 (-0.34%) | 552,737 |
2 Apr 2020 | USD | 1.47 | 1.54 | 1.41 | 1.475 | 1.475 | -0.035 (-2.32%) | 427,029 |
1 Apr 2020 | USD | 1.6 | 1.6 | 1.465 | 1.51 | 1.51 | -0.09 (-5.63%) | 1,558,109 |
31 Mar 2020 | USD | 1.425 | 1.695 | 1.335 | 1.6 | 1.6 | +0.395 (+32.78%) | 2,339,604 |
30 Mar 2020 | USD | 1.005 | 1.24 | 1.005 | 1.205 | 1.205 | +0.135 (+12.62%) | 1,553,822 |
27 Mar 2020 | USD | 1.15 | 1.23 | 1.015 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,343,730 |
26 Mar 2020 | USD | 1.03 | 1.125 | 1 | 1.08 | 1.08 | +0.11 (+11.34%) | 881,512 |
25 Mar 2020 | USD | 1.12 | 1.14 | 0.93 | 0.97 | 0.97 | +0.07 (+7.78%) | 2,621,411 |