Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 4.32 | 4.42 | 4.2 | 4.38 | 4.38 | +0.11 (+2.58%) | 185,700 |
6 May 2020 | USD | 4.5 | 4.57 | 4.24 | 4.27 | 4.27 | -0.09 (-2.06%) | 186,700 |
5 May 2020 | USD | 4.15 | 4.643 | 4.1 | 4.36 | 4.36 | +0.06 (+1.40%) | 251,200 |
4 May 2020 | USD | 4.35 | 4.46 | 4.16 | 4.3 | 4.3 | -0.02 (-0.46%) | 278,400 |
1 May 2020 | USD | 4.67 | 4.67 | 4.19 | 4.32 | 4.32 | -0.39 (-8.28%) | 483,400 |
30 Apr 2020 | USD | 4.85 | 4.85 | 4.62 | 4.71 | 4.71 | -0.09 (-1.88%) | 392,300 |
29 Apr 2020 | USD | 4.42 | 4.868 | 4.42 | 4.8 | 4.8 | +0.3 (+6.67%) | 437,200 |
28 Apr 2020 | USD | 4.82 | 4.96 | 4.39 | 4.5 | 4.5 | -0.28 (-5.86%) | 709,700 |
27 Apr 2020 | USD | 4.375 | 4.88 | 4.32 | 4.78 | 4.78 | +0.47 (+10.90%) | 856,300 |
24 Apr 2020 | USD | 4.14 | 4.33 | 4.03 | 4.31 | 4.31 | +0.28 (+6.95%) | 575,600 |
23 Apr 2020 | USD | 4.08 | 4.101 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 414,400 |
22 Apr 2020 | USD | 4.016 | 4.1 | 4 | 4.02 | 4.02 | +0.016 (+0.40%) | 300,700 |
21 Apr 2020 | USD | 3.95 | 4.16 | 3.9 | 4.004 | 4.004 | +0.054 (+1.37%) | 629,700 |
20 Apr 2020 | USD | 3.9 | 4.21 | 3.6 | 3.95 | 3.95 | +0.05 (+1.28%) | 697,400 |
17 Apr 2020 | USD | 3.9 | 4 | 3.82 | 3.9 | 3.9 | +0.064 (+1.67%) | 334,674 |
16 Apr 2020 | USD | 3.835 | 3.91 | 3.75 | 3.836 | 3.836 | +0.011 (+0.29%) | 192,400 |
15 Apr 2020 | USD | 4 | 4 | 3.7 | 3.825 | 3.825 | -0.035 (-0.91%) | 253,500 |
14 Apr 2020 | USD | 3.9 | 3.951 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 322,500 |
13 Apr 2020 | USD | 3.845 | 4 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 346,000 |
9 Apr 2020 | USD | 3.85 | 3.952 | 3.7 | 3.95 | 3.95 | +0.06 (+1.54%) | 509,400 |
8 Apr 2020 | USD | 3.9 | 4.01 | 3.85 | 3.89 | 3.89 | +0.06 (+1.57%) | 265,100 |
7 Apr 2020 | USD | 3.93 | 4.21 | 3.8 | 3.83 | 3.83 | +0.08 (+2.13%) | 438,300 |
6 Apr 2020 | USD | 3.75 | 3.93 | 3.64 | 3.75 | 3.75 | +0.129 (+3.56%) | 523,000 |
3 Apr 2020 | USD | 3.5 | 3.835 | 3.48 | 3.621 | 3.621 | +0.061 (+1.71%) | 326,500 |
2 Apr 2020 | USD | 3.49 | 3.76 | 3.49 | 3.56 | 3.56 | +0.08 (+2.30%) | 302,700 |
1 Apr 2020 | USD | 3.93 | 3.95 | 3.4 | 3.48 | 3.48 | -0.45 (-11.45%) | 824,600 |
31 Mar 2020 | USD | 4.45 | 4.45 | 3.82 | 3.93 | 3.93 | -0.22 (-5.30%) | 457,900 |
30 Mar 2020 | USD | 4.24 | 4.455 | 4.15 | 4.15 | 4.15 | -0.087 (-2.05%) | 516,000 |
27 Mar 2020 | USD | 4.1 | 4.43 | 3.89 | 4.237 | 4.237 | +0.337 (+8.64%) | 1,180,300 |
26 Mar 2020 | USD | 3.45 | 3.95 | 3.45 | 3.9 | 3.9 | +0.458 (+13.31%) | 1,213,400 |