Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 2.2 | 2.57 | 2.16 | 2.47 | 2.47 | +0.32 (+14.88%) | 174,810 |
1 May 2020 | USD | 2.45 | 2.45 | 2.12 | 2.15 | 2.15 | -0.28 (-11.52%) | 158,707 |
30 Apr 2020 | USD | 2.51 | 2.53 | 2.325 | 2.43 | 2.43 | -0.1 (-3.95%) | 141,203 |
29 Apr 2020 | USD | 2.53 | 2.671 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 56,654 |
28 Apr 2020 | USD | 2.71 | 2.8 | 2.53 | 2.53 | 2.53 | -0.18 (-6.64%) | 72,595 |
27 Apr 2020 | USD | 2.76 | 2.851 | 2.66 | 2.71 | 2.71 | +0.03 (+1.12%) | 63,438 |
24 Apr 2020 | USD | 2.6 | 2.7929 | 2.6 | 2.68 | 2.68 | +0.08 (+3.08%) | 80,023 |
23 Apr 2020 | USD | 2.63 | 2.92 | 2.5 | 2.6 | 2.6 | 0.0 (0.0%) | 64,599 |
22 Apr 2020 | USD | 2.6 | 2.7399 | 2.47 | 2.6 | 2.6 | +0.05 (+1.96%) | 80,577 |
21 Apr 2020 | USD | 2.5 | 2.59 | 2.35 | 2.55 | 2.55 | +0.05 (+2%) | 60,790 |
20 Apr 2020 | USD | 2.51 | 2.61 | 2.4 | 2.5 | 2.5 | +0.06 (+2.46%) | 55,361 |
17 Apr 2020 | USD | 2.59 | 2.6691 | 2.39 | 2.44 | 2.44 | -0.06 (-2.40%) | 45,134 |
16 Apr 2020 | USD | 2.3 | 2.6 | 2.3 | 2.5 | 2.5 | +0.17 (+7.30%) | 121,973 |
15 Apr 2020 | USD | 2.35 | 2.37 | 2.21 | 2.33 | 2.33 | -0.07 (-2.92%) | 24,868 |
14 Apr 2020 | USD | 2.28 | 2.4 | 2.27 | 2.4 | 2.4 | +0.13 (+5.73%) | 51,150 |
13 Apr 2020 | USD | 2.23 | 2.31 | 2.04 | 2.27 | 2.27 | +0.04 (+1.79%) | 137,019 |
9 Apr 2020 | USD | 2.05 | 2.2472 | 1.99 | 2.23 | 2.23 | +0.21 (+10.40%) | 94,515 |
8 Apr 2020 | USD | 2.11 | 2.18 | 1.94 | 2.02 | 2.02 | -0.06 (-2.88%) | 97,722 |
7 Apr 2020 | USD | 2.12 | 2.2199 | 1.99 | 2.08 | 2.08 | +0.03 (+1.46%) | 129,456 |
6 Apr 2020 | USD | 2.04 | 2.1911 | 2.02 | 2.05 | 2.05 | +0.04 (+1.99%) | 110,715 |
3 Apr 2020 | USD | 2.05 | 2.17 | 1.9838 | 2.01 | 2.01 | -0.04 (-1.95%) | 56,884 |
2 Apr 2020 | USD | 2.24 | 2.24 | 1.91 | 2.05 | 2.05 | -0.17 (-7.66%) | 138,593 |
1 Apr 2020 | USD | 2.03 | 2.31 | 1.99 | 2.22 | 2.22 | +0.11 (+5.21%) | 90,288 |
31 Mar 2020 | USD | 2.24 | 2.3858 | 1.99 | 2.11 | 2.11 | -0.11 (-4.95%) | 50,306 |
30 Mar 2020 | USD | 2.41 | 2.535 | 2.19 | 2.22 | 2.22 | -0.14 (-5.93%) | 48,956 |
27 Mar 2020 | USD | 2.1906 | 2.455 | 2.16 | 2.36 | 2.36 | +0.03 (+1.29%) | 72,842 |
26 Mar 2020 | USD | 2.29 | 2.3827 | 2.12 | 2.33 | 2.33 | +0.1 (+4.48%) | 58,333 |
25 Mar 2020 | USD | 2.11 | 2.36 | 2.01 | 2.23 | 2.23 | +0.15 (+7.21%) | 111,924 |
24 Mar 2020 | USD | 2.03 | 2.18 | 1.99 | 2.08 | 2.08 | +0.05 (+2.46%) | 93,121 |
23 Mar 2020 | USD | 2.34 | 2.4 | 2.01 | 2.03 | 2.03 | -0.26 (-11.35%) | 86,027 |