Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 1.77 | 1.97 | 1.77 | 1.96 | 1.96 | +0.21 (+12%) | 137,759 |
6 May 2020 | USD | 1.88 | 1.9109 | 1.7 | 1.75 | 1.75 | -0.16 (-8.38%) | 239,803 |
5 May 2020 | USD | 2.13 | 2.1655 | 1.86 | 1.91 | 1.91 | -0.14 (-6.83%) | 200,339 |
4 May 2020 | USD | 2.15 | 2.21 | 1.925 | 2.05 | 2.05 | -0.1 (-4.65%) | 229,824 |
1 May 2020 | USD | 2.22 | 2.33 | 2.11 | 2.15 | 2.15 | -0.27 (-11.16%) | 232,837 |
30 Apr 2020 | USD | 2.8 | 2.8 | 2.1603 | 2.42 | 2.42 | -0.24 (-9.02%) | 471,429 |
29 Apr 2020 | USD | 2.1 | 2.7425 | 2.1 | 2.66 | 2.66 | +0.62 (+30.39%) | 529,658 |
28 Apr 2020 | USD | 2.09 | 2.14 | 1.95 | 2.04 | 2.04 | +0.11 (+5.70%) | 298,562 |
27 Apr 2020 | USD | 1.59 | 1.95 | 1.5699 | 1.93 | 1.93 | +0.37 (+23.72%) | 449,068 |
24 Apr 2020 | USD | 1.56 | 1.6331 | 1.49 | 1.56 | 1.56 | +0.05 (+3.31%) | 244,382 |
23 Apr 2020 | USD | 1.33 | 1.52 | 1.24 | 1.51 | 1.51 | +0.23 (+17.97%) | 570,944 |
22 Apr 2020 | USD | 1.4 | 1.4664 | 1.28 | 1.28 | 1.28 | -0.09 (-6.57%) | 491,236 |
21 Apr 2020 | USD | 1.37 | 1.42 | 1.33 | 1.37 | 1.37 | -0.04 (-2.84%) | 432,037 |
20 Apr 2020 | USD | 1.4 | 1.48 | 1.31 | 1.41 | 1.41 | +0.02 (+1.44%) | 462,672 |
17 Apr 2020 | USD | 1.41 | 1.49 | 1.34 | 1.39 | 1.39 | +0.03 (+2.21%) | 374,834 |
16 Apr 2020 | USD | 1.4 | 1.4531 | 1.26 | 1.36 | 1.36 | -0.05 (-3.55%) | 367,791 |
15 Apr 2020 | USD | 1.42 | 1.44 | 1.33 | 1.41 | 1.41 | -0.07 (-4.73%) | 303,949 |
14 Apr 2020 | USD | 1.65 | 1.68 | 1.43 | 1.48 | 1.48 | -0.14 (-8.64%) | 499,074 |
13 Apr 2020 | USD | 1.66 | 1.66 | 1.51 | 1.62 | 1.62 | -0.04 (-2.41%) | 358,452 |
9 Apr 2020 | USD | 1.65 | 1.83 | 1.56 | 1.66 | 1.66 | +0.07 (+4.40%) | 336,812 |
8 Apr 2020 | USD | 1.44 | 1.66 | 1.37 | 1.59 | 1.59 | +0.21 (+15.22%) | 495,285 |
7 Apr 2020 | USD | 1.57 | 1.62 | 1.37 | 1.38 | 1.38 | -0.09 (-6.12%) | 323,270 |
6 Apr 2020 | USD | 1.42 | 1.5397 | 1.39 | 1.47 | 1.47 | +0.15 (+11.36%) | 190,090 |
3 Apr 2020 | USD | 1.35 | 1.35 | 1.24 | 1.32 | 1.32 | -0.06 (-4.35%) | 328,311 |
2 Apr 2020 | USD | 1.46 | 1.55 | 1.33 | 1.38 | 1.38 | -0.11 (-7.38%) | 297,017 |
1 Apr 2020 | USD | 1.47 | 1.5224 | 1.4 | 1.49 | 1.49 | -0.02 (-1.32%) | 361,189 |
31 Mar 2020 | USD | 1.5 | 1.6 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 304,851 |
30 Mar 2020 | USD | 1.59 | 1.6124 | 1.45 | 1.51 | 1.51 | -0.06 (-3.82%) | 353,992 |
27 Mar 2020 | USD | 1.95 | 1.98 | 1.56 | 1.57 | 1.57 | -0.45 (-22.28%) | 297,045 |
26 Mar 2020 | USD | 2.03 | 2.49 | 1.89 | 2.02 | 2.02 | +0.19 (+10.38%) | 806,834 |