Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | USD | 2.06 | 2.07 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 31,000 |
7 May 2020 | USD | 2.06 | 2.09 | 2.03 | 2.04 | 2.04 | +0.04 (+2%) | 46,200 |
6 May 2020 | USD | 1.98 | 2.05 | 1.98 | 2 | 2 | 0.0 (0.0%) | 119,700 |
5 May 2020 | USD | 2.08 | 2.1 | 1.96 | 2 | 2 | -0.03 (-1.48%) | 69,800 |
4 May 2020 | USD | 2 | 2.04 | 1.97 | 2.03 | 2.03 | -0.03 (-1.46%) | 75,600 |
1 May 2020 | USD | 2.06 | 2.08 | 1.97 | 2.06 | 2.06 | 0.0 (0.0%) | 54,600 |
30 Apr 2020 | USD | 2.13 | 2.13 | 2.02 | 2.06 | 2.06 | -0.05 (-2.37%) | 70,300 |
29 Apr 2020 | USD | 2.12 | 2.18 | 2.04 | 2.11 | 2.11 | +0.02 (+0.96%) | 161,300 |
28 Apr 2020 | USD | 2.14 | 2.19 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 49,900 |
27 Apr 2020 | USD | 2 | 2.15 | 2 | 2.11 | 2.11 | +0.14 (+7.11%) | 188,900 |
24 Apr 2020 | USD | 2.01 | 2.01 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 122,200 |
23 Apr 2020 | USD | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 33,100 |
22 Apr 2020 | USD | 2.2 | 2.2 | 1.98 | 2.01 | 2.01 | +0.05 (+2.55%) | 81,600 |
21 Apr 2020 | USD | 2 | 2.01 | 1.92 | 1.96 | 1.96 | -0.06 (-2.97%) | 72,000 |
20 Apr 2020 | USD | 2.1 | 2.11 | 2 | 2.02 | 2.02 | -0.07 (-3.35%) | 47,200 |
17 Apr 2020 | USD | 2.06 | 2.11 | 2.01 | 2.09 | 2.09 | +0.12 (+6.09%) | 121,700 |
16 Apr 2020 | USD | 2.16 | 2.16 | 1.88 | 1.97 | 1.97 | -0.13 (-6.19%) | 142,900 |
15 Apr 2020 | USD | 2.15 | 2.17 | 1.96 | 2.1 | 2.1 | -0.07 (-3.23%) | 184,000 |
14 Apr 2020 | USD | 2.09 | 2.25 | 2.04 | 2.17 | 2.17 | +0.14 (+6.90%) | 164,700 |
13 Apr 2020 | USD | 2.21 | 2.27 | 2 | 2.03 | 2.03 | -0.06 (-2.87%) | 329,700 |
9 Apr 2020 | USD | 1.79 | 2.25 | 1.78 | 2.09 | 2.09 | +0.37 (+21.51%) | 370,800 |
8 Apr 2020 | USD | 1.61 | 1.76 | 1.6 | 1.72 | 1.72 | +0.12 (+7.50%) | 225,900 |
7 Apr 2020 | USD | 1.55 | 1.71 | 1.55 | 1.6 | 1.6 | +0.1 (+6.67%) | 200,300 |
6 Apr 2020 | USD | 1.4 | 1.55 | 1.38 | 1.5 | 1.5 | +0.15 (+11.11%) | 199,100 |
3 Apr 2020 | USD | 1.4 | 1.4 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 88,600 |
2 Apr 2020 | USD | 1.29 | 1.4 | 1.2 | 1.35 | 1.35 | +0.1 (+8%) | 237,400 |
1 Apr 2020 | USD | 1.3 | 1.33 | 1.16 | 1.25 | 1.25 | -0.09 (-6.72%) | 310,400 |
31 Mar 2020 | USD | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | +0.07 (+5.51%) | 223,700 |
30 Mar 2020 | USD | 1.18 | 1.31 | 1.18 | 1.27 | 1.27 | +0.03 (+2.42%) | 118,800 |
27 Mar 2020 | USD | 1.32 | 1.33 | 1.19 | 1.24 | 1.24 | -0.07 (-5.34%) | 153,800 |