Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 1.88 | 2.05 | 1.8662 | 1.94 | 1.94 | +0.01 (+0.52%) | 299,815 |
1 May 2020 | USD | 1.95 | 1.95 | 1.8371 | 1.93 | 1.93 | -0.05 (-2.53%) | 257,254 |
30 Apr 2020 | USD | 2.01 | 2.17 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 530,242 |
29 Apr 2020 | USD | 1.97 | 2.04 | 1.92 | 1.97 | 1.97 | +0.07 (+3.68%) | 278,966 |
28 Apr 2020 | USD | 2.07 | 2.07 | 1.7688 | 1.9 | 1.9 | -0.27 (-12.44%) | 710,275 |
27 Apr 2020 | USD | 2.3 | 2.35 | 2.13 | 2.17 | 2.17 | -0.03 (-1.36%) | 439,878 |
24 Apr 2020 | USD | 2.11 | 2.25 | 2.103 | 2.2 | 2.2 | +0.13 (+6.28%) | 519,579 |
23 Apr 2020 | USD | 1.98 | 2.1 | 1.98 | 2.07 | 2.07 | +0.08 (+4.02%) | 230,715 |
22 Apr 2020 | USD | 2.1 | 2.11 | 1.9 | 1.99 | 1.99 | -0.1 (-4.78%) | 368,628 |
21 Apr 2020 | USD | 2.11 | 2.17 | 1.89 | 2.09 | 2.09 | -0.04 (-1.88%) | 340,088 |
20 Apr 2020 | USD | 2.14 | 2.35 | 2.1 | 2.13 | 2.13 | -0.05 (-2.29%) | 406,906 |
17 Apr 2020 | USD | 2.25 | 2.42 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 401,196 |
16 Apr 2020 | USD | 2.48 | 2.54 | 2.1101 | 2.16 | 2.16 | -0.25 (-10.37%) | 674,859 |
15 Apr 2020 | USD | 2.11 | 2.47 | 2.0101 | 2.41 | 2.41 | +0.3 (+14.22%) | 555,604 |
14 Apr 2020 | USD | 1.85 | 2.14 | 1.8 | 2.11 | 2.11 | +0.32 (+17.88%) | 450,201 |
13 Apr 2020 | USD | 1.74 | 1.8 | 1.69 | 1.79 | 1.79 | +0.05 (+2.87%) | 271,786 |
9 Apr 2020 | USD | 1.75 | 1.75 | 1.63 | 1.74 | 1.74 | +0.02 (+1.16%) | 180,212 |
8 Apr 2020 | USD | 1.62 | 1.74 | 1.5601 | 1.72 | 1.72 | +0.11 (+6.83%) | 215,417 |
7 Apr 2020 | USD | 1.58 | 1.7099 | 1.5 | 1.61 | 1.61 | +0.04 (+2.55%) | 218,989 |
6 Apr 2020 | USD | 1.65 | 1.73 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 210,894 |
3 Apr 2020 | USD | 1.61 | 1.64 | 1.53 | 1.58 | 1.58 | -0.02 (-1.25%) | 128,251 |
2 Apr 2020 | USD | 1.48 | 1.68 | 1.4724 | 1.6 | 1.6 | +0.05 (+3.23%) | 167,771 |
1 Apr 2020 | USD | 1.62 | 1.6599 | 1.4583 | 1.55 | 1.55 | -0.15 (-8.82%) | 239,862 |
31 Mar 2020 | USD | 1.77 | 1.84 | 1.56 | 1.7 | 1.7 | -0.06 (-3.41%) | 168,464 |
30 Mar 2020 | USD | 1.75 | 1.807 | 1.66 | 1.76 | 1.76 | +0.02 (+1.15%) | 229,481 |
27 Mar 2020 | USD | 1.76 | 1.86 | 1.68 | 1.74 | 1.74 | -0.11 (-5.95%) | 169,003 |
26 Mar 2020 | USD | 1.74 | 1.97 | 1.6701 | 1.85 | 1.85 | +0.13 (+7.56%) | 498,879 |
25 Mar 2020 | USD | 1.51 | 1.74 | 1.49 | 1.72 | 1.72 | +0.22 (+14.67%) | 504,115 |
24 Mar 2020 | USD | 1.47 | 1.64 | 1.43 | 1.5 | 1.5 | +0.13 (+9.49%) | 272,185 |
23 Mar 2020 | USD | 1.28 | 1.45 | 1.26 | 1.37 | 1.37 | +0.05 (+3.79%) | 494,345 |