Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | USD | 2.46 | 2.89 | 2.45 | 2.8 | 2.8 | +0.39 (+16.18%) | 519,606 |
8 May 2020 | USD | 2.24 | 2.45 | 2.2213 | 2.41 | 2.41 | +0.23 (+10.55%) | 248,928 |
7 May 2020 | USD | 2.4 | 2.54 | 2.15 | 2.18 | 2.18 | -0.27 (-11.02%) | 232,692 |
6 May 2020 | USD | 2 | 2.54 | 1.8699 | 2.45 | 2.45 | +0.6 (+32.43%) | 641,849 |
5 May 2020 | USD | 1.8488 | 1.9968 | 1.8201 | 1.85 | 1.85 | +0.03 (+1.65%) | 60,807 |
4 May 2020 | USD | 1.78 | 1.89 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 71,054 |
1 May 2020 | USD | 1.85 | 1.89 | 1.8 | 1.81 | 1.81 | -0.09 (-4.74%) | 92,378 |
30 Apr 2020 | USD | 2.1 | 2.1 | 1.81 | 1.9 | 1.9 | -0.17 (-8.21%) | 144,721 |
29 Apr 2020 | USD | 2.14 | 2.33 | 1.91 | 2.07 | 2.07 | +0.02 (+0.98%) | 504,429 |
28 Apr 2020 | USD | 1.55 | 2.27 | 1.51 | 2.05 | 2.05 | +0.55 (+36.67%) | 838,006 |
27 Apr 2020 | USD | 1.36 | 1.52 | 1.3 | 1.5 | 1.5 | +0.2 (+15.38%) | 295,207 |
24 Apr 2020 | USD | 1.26 | 1.36 | 1.13 | 1.3 | 1.3 | +0.08 (+6.56%) | 185,278 |
23 Apr 2020 | USD | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 87,164 |
22 Apr 2020 | USD | 1.17 | 1.25 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 118,581 |
21 Apr 2020 | USD | 1.31 | 1.31 | 1.12 | 1.16 | 1.16 | -0.13 (-10.08%) | 275,319 |
20 Apr 2020 | USD | 1.3 | 1.34 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 144,040 |
17 Apr 2020 | USD | 1.28 | 1.31 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 73,930 |
16 Apr 2020 | USD | 1.25 | 1.32 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 81,340 |
15 Apr 2020 | USD | 1.3 | 1.32 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 160,781 |
14 Apr 2020 | USD | 1.26 | 1.35 | 1.2573 | 1.28 | 1.28 | +0.05 (+4.07%) | 118,958 |
13 Apr 2020 | USD | 1.25 | 1.26 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 67,715 |
9 Apr 2020 | USD | 1.25 | 1.2973 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 133,195 |
8 Apr 2020 | USD | 1.26 | 1.28 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 133,704 |
7 Apr 2020 | USD | 1.2 | 1.28 | 1.2 | 1.26 | 1.26 | +0.08 (+6.78%) | 126,089 |
6 Apr 2020 | USD | 1.22 | 1.24 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 164,081 |
3 Apr 2020 | USD | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 52,946 |
2 Apr 2020 | USD | 1.12 | 1.1893 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 96,893 |
1 Apr 2020 | USD | 1.19 | 1.2 | 1.1 | 1.12 | 1.12 | -0.08 (-6.67%) | 88,688 |
31 Mar 2020 | USD | 1.08 | 1.24 | 1.08 | 1.2 | 1.2 | +0.13 (+12.15%) | 161,655 |
30 Mar 2020 | USD | 1.05 | 1.12 | 1.025 | 1.07 | 1.07 | -0.05 (-4.46%) | 231,975 |