Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 4 | 4.06 | 3.88 | 3.98 | 3.98 | -0.02 (-0.50%) | 22,755,400 |
11 May 2020 | USD | 3.94 | 4.04 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 14,315,300 |
8 May 2020 | USD | 4.08 | 4.1 | 3.86 | 3.92 | 3.92 | -0.16 (-3.92%) | 31,085,200 |
7 May 2020 | USD | 4.02 | 4.14 | 3.98 | 4.08 | 4.08 | +0.12 (+3.03%) | 36,512,300 |
6 May 2020 | USD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 3.76 | 4.02 | 3.72 | 3.96 | 3.96 | +0.16 (+4.21%) | 31,015,900 |
4 May 2020 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
1 May 2020 | USD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 3.74 | 3.8 | 3.7 | 3.8 | 3.8 | +0.12 (+3.26%) | 14,080,500 |
29 Apr 2020 | USD | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | +0.06 (+1.66%) | 9,113,800 |
28 Apr 2020 | USD | 3.62 | 3.64 | 3.56 | 3.62 | 3.62 | 0.0 (0.0%) | 10,184,600 |
27 Apr 2020 | USD | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 7,082,300 |
24 Apr 2020 | USD | 3.7 | 3.7 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 14,715,000 |
23 Apr 2020 | USD | 3.58 | 3.76 | 3.58 | 3.7 | 3.7 | +0.14 (+3.93%) | 39,885,800 |
22 Apr 2020 | USD | 3.46 | 3.58 | 3.46 | 3.56 | 3.56 | +0.06 (+1.71%) | 18,192,600 |
21 Apr 2020 | USD | 3.48 | 3.54 | 3.44 | 3.5 | 3.5 | -0.04 (-1.13%) | 12,497,700 |
20 Apr 2020 | USD | 3.4 | 3.56 | 3.38 | 3.54 | 3.54 | +0.14 (+4.12%) | 18,300,300 |
17 Apr 2020 | USD | 3.44 | 3.46 | 3.32 | 3.4 | 3.4 | +0.04 (+1.19%) | 17,004,500 |
16 Apr 2020 | USD | 3.62 | 3.62 | 3.36 | 3.36 | 3.36 | -0.24 (-6.67%) | 21,287,800 |
15 Apr 2020 | USD | 3.46 | 3.64 | 3.42 | 3.6 | 3.6 | +0.14 (+4.05%) | 33,571,500 |
14 Apr 2020 | USD | 3.48 | 3.54 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 28,828,400 |
13 Apr 2020 | USD | 3.34 | 3.46 | 3.3 | 3.44 | 3.44 | +0.1 (+2.99%) | 17,111,800 |
10 Apr 2020 | USD | 3.3 | 3.36 | 3.28 | 3.34 | 3.34 | +0.02 (+0.60%) | 9,856,800 |
9 Apr 2020 | USD | 3.38 | 3.48 | 3.28 | 3.32 | 3.32 | -0.02 (-0.60%) | 26,597,600 |
8 Apr 2020 | USD | 3.28 | 3.38 | 3.26 | 3.34 | 3.34 | 0.0 (0.0%) | 21,097,700 |
7 Apr 2020 | USD | 3.2 | 3.38 | 3.16 | 3.34 | 3.34 | +0.24 (+7.74%) | 40,415,600 |
6 Apr 2020 | USD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
3 Apr 2020 | USD | 3.1 | 3.16 | 3.08 | 3.1 | 3.1 | +0.04 (+1.31%) | 14,854,600 |
2 Apr 2020 | USD | 2.98 | 3.06 | 2.94 | 3.06 | 3.06 | +0.08 (+2.68%) | 9,879,100 |
1 Apr 2020 | USD | 2.94 | 3.08 | 2.92 | 2.98 | 2.98 | +0.02 (+0.68%) | 16,720,600 |