Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 3.11 | 3.22 | 2.88 | 2.95 | 2.8583 | -0.12 (-3.91%) | 225,020 |
4 May 2020 | USD | 2.89 | 3.1 | 2.87 | 3.07 | 2.9746 | +0.12 (+4.07%) | 158,854 |
1 May 2020 | USD | 3.14 | 3.14 | 2.82 | 2.95 | 2.8583 | -0.22 (-6.94%) | 248,809 |
30 Apr 2020 | USD | 3.17 | 3.22 | 3.05 | 3.17 | 3.0715 | -0.01 (-0.31%) | 162,274 |
29 Apr 2020 | USD | 3.06 | 3.305 | 3.06 | 3.18 | 3.0812 | +0.15 (+4.95%) | 300,946 |
28 Apr 2020 | USD | 3.06 | 3.075 | 2.94 | 3.03 | 2.9358 | +0.05 (+1.68%) | 295,526 |
27 Apr 2020 | USD | 2.94 | 3.07 | 2.9015 | 2.98 | 2.8874 | +0.08 (+2.76%) | 205,800 |
24 Apr 2020 | USD | 2.9896 | 2.99 | 2.8201 | 2.9 | 2.8099 | -0.06 (-2.03%) | 84,094 |
23 Apr 2020 | USD | 2.98 | 3.06 | 2.87 | 2.96 | 2.868 | +0.06 (+2.07%) | 91,368 |
22 Apr 2020 | USD | 2.99 | 3.08 | 2.87 | 2.9 | 2.8099 | -0.03 (-1.02%) | 125,940 |
21 Apr 2020 | USD | 3.06 | 3.15 | 2.9 | 2.93 | 2.8389 | -0.08 (-2.66%) | 183,816 |
20 Apr 2020 | USD | 3.08 | 3.3 | 3.01 | 3.01 | 2.9165 | -0.2 (-6.23%) | 277,299 |
17 Apr 2020 | USD | 3.3 | 3.55 | 3.18 | 3.21 | 3.1102 | -0.02 (-0.62%) | 90,582 |
16 Apr 2020 | USD | 3.14 | 3.32 | 2.99 | 3.23 | 3.1296 | +0.09 (+2.87%) | 121,250 |
15 Apr 2020 | USD | 3.26 | 3.3 | 3.05 | 3.14 | 3.0424 | -0.16 (-4.85%) | 137,892 |
14 Apr 2020 | USD | 3.52 | 3.65 | 3.28 | 3.3 | 3.1975 | 0.0 (0.0%) | 86,994 |
13 Apr 2020 | USD | 3.46 | 3.4629 | 3.27 | 3.3 | 3.1975 | -0.12 (-3.51%) | 96,945 |
9 Apr 2020 | USD | 3.4 | 3.67 | 3.26 | 3.42 | 3.3137 | +0.13 (+3.95%) | 193,216 |
8 Apr 2020 | USD | 3.22 | 3.38 | 3.22 | 3.29 | 3.1878 | +0.09 (+2.81%) | 114,987 |
7 Apr 2020 | USD | 3.2 | 3.33 | 3.06 | 3.2 | 3.1006 | +0.12 (+3.90%) | 247,576 |
6 Apr 2020 | USD | 3.2 | 3.38 | 3.035 | 3.08 | 2.9843 | -0.04 (-1.28%) | 122,593 |
3 Apr 2020 | USD | 3.23 | 3.2427 | 2.98 | 3.12 | 3.023 | -0.09 (-2.80%) | 217,355 |
2 Apr 2020 | USD | 3.37 | 3.39 | 3.11 | 3.21 | 3.1102 | -0.15 (-4.46%) | 124,995 |
1 Apr 2020 | USD | 3.37 | 3.37 | 3.16 | 3.36 | 3.2556 | -0.12 (-3.45%) | 139,423 |
31 Mar 2020 | USD | 3.19 | 3.53 | 3.1801 | 3.48 | 3.3719 | +0.3 (+9.43%) | 193,171 |
30 Mar 2020 | USD | 3.1 | 3.2458 | 3.0773 | 3.18 | 3.0812 | +0.08 (+2.58%) | 75,605 |
27 Mar 2020 | USD | 3.3 | 3.48 | 2.95 | 3.1 | 3.0037 | -0.23 (-6.91%) | 232,997 |
26 Mar 2020 | USD | 3.19 | 3.59 | 3.12 | 3.33 | 3.2265 | +0.11 (+3.42%) | 244,732 |
25 Mar 2020 | USD | 2.55 | 3.34 | 2.55 | 3.22 | 3.1199 | +0.68 (+26.77%) | 459,823 |
24 Mar 2020 | USD | 2.4 | 2.63 | 2.34 | 2.54 | 2.4611 | +0.15 (+6.28%) | 368,389 |