Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 2.15 | 2.33 | 1.88 | 2.07 | 2.07 | +0.02 (+0.98%) | 2,111,224 |
6 May 2020 | USD | 2.66 | 2.71 | 1.94 | 2.05 | 2.05 | -1 (-32.79%) | 6,198,885 |
5 May 2020 | USD | 1.81 | 4.55 | 1.7 | 3.05 | 3.05 | +1.69 (+124.26%) | 80,320,305 |
4 May 2020 | USD | 1.37 | 1.4 | 1.25 | 1.36 | 1.36 | -0.01 (-0.73%) | 183,418 |
1 May 2020 | USD | 1.45 | 1.49 | 1.3 | 1.37 | 1.37 | -0.13 (-8.67%) | 345,279 |
30 Apr 2020 | USD | 1.55 | 1.61 | 1.4 | 1.5 | 1.5 | -0.08 (-5.06%) | 289,905 |
29 Apr 2020 | USD | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | -0.04 (-2.47%) | 267,455 |
28 Apr 2020 | USD | 1.64 | 1.64 | 1.5201 | 1.62 | 1.62 | -0.02 (-1.22%) | 210,722 |
27 Apr 2020 | USD | 1.55 | 1.67 | 1.46 | 1.64 | 1.64 | +0.1 (+6.49%) | 796,884 |
24 Apr 2020 | USD | 1.58 | 1.6 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 273,918 |
23 Apr 2020 | USD | 1.55 | 1.61 | 1.46 | 1.51 | 1.51 | +0.02 (+1.34%) | 431,944 |
22 Apr 2020 | USD | 1.48 | 1.53 | 1.35 | 1.49 | 1.49 | +0.01 (+0.68%) | 469,549 |
21 Apr 2020 | USD | 1.58 | 1.638 | 1.41 | 1.48 | 1.48 | -0.17 (-10.30%) | 222,536 |
20 Apr 2020 | USD | 1.66 | 1.7246 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 209,255 |
17 Apr 2020 | USD | 1.71 | 1.79 | 1.61 | 1.66 | 1.66 | -0.04 (-2.35%) | 495,532 |
16 Apr 2020 | USD | 1.56 | 1.9 | 1.55 | 1.7 | 1.7 | +0.15 (+9.68%) | 915,914 |
15 Apr 2020 | USD | 1.5 | 1.56 | 1.45 | 1.55 | 1.55 | +0.05 (+3.33%) | 189,322 |
14 Apr 2020 | USD | 1.74 | 1.7499 | 1.48 | 1.5 | 1.5 | -0.25 (-14.29%) | 405,396 |
13 Apr 2020 | USD | 1.94 | 1.97 | 1.659 | 1.75 | 1.75 | -0.1 (-5.41%) | 658,136 |
9 Apr 2020 | USD | 3.5 | 4.15 | 1.53 | 1.85 | 1.85 | +0.74 (+66.65%) | 19,824,570 |
8 Apr 2020 | USD | 1.12 | 1.15 | 1.07 | 1.1101 | 1.1101 | +0.002 (+0.19%) | 34,225 |
7 Apr 2020 | USD | 1.1 | 1.14 | 1.05 | 1.108 | 1.108 | +0.01 (+0.91%) | 34,157 |
6 Apr 2020 | USD | 1.03 | 1.1083 | 1.03 | 1.098 | 1.098 | +0.048 (+4.57%) | 53,894 |
3 Apr 2020 | USD | 1.1 | 1.1269 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 41,086 |
2 Apr 2020 | USD | 1.2 | 1.2 | 1.05 | 1.05 | 1.05 | -0.11 (-9.48%) | 66,137 |
1 Apr 2020 | USD | 1.22 | 1.22 | 1.157 | 1.16 | 1.16 | -0.023 (-1.92%) | 52,010 |
31 Mar 2020 | USD | 1.2 | 1.22 | 1.13 | 1.1827 | 1.1827 | +0.033 (+2.84%) | 25,444 |
30 Mar 2020 | USD | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -0.09 (-7.26%) | 17,791 |
27 Mar 2020 | USD | 1.24 | 1.35 | 1.19 | 1.24 | 1.24 | -0.051 (-3.98%) | 34,171 |
26 Mar 2020 | USD | 1.3 | 1.4 | 1.28 | 1.2914 | 1.2914 | +0.011 (+0.90%) | 40,759 |