Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | USD | 2.9 | 2.97 | 2.85 | 2.97 | 2.97 | -0.03 (-1%) | 9,500 |
20 May 2020 | USD | 2.94 | 3.03 | 2.94 | 3 | 3 | +0.11 (+3.81%) | 2,100 |
19 May 2020 | USD | 2.87 | 2.89 | 2.82 | 2.89 | 2.89 | -0.06 (-2.03%) | 5,200 |
18 May 2020 | USD | 2.97 | 3.06 | 2.94 | 2.95 | 2.95 | +0.06 (+2.08%) | 27,300 |
15 May 2020 | USD | 2.85 | 2.89 | 2.71 | 2.89 | 2.89 | -0.02 (-0.69%) | 2,400 |
14 May 2020 | USD | 2.91 | 2.91 | 2.85 | 2.91 | 2.91 | -0.28 (-8.78%) | 3,700 |
13 May 2020 | USD | 3.47 | 3.47 | 3.13 | 3.19 | 3.19 | -0.66 (-17.14%) | 9,300 |
12 May 2020 | USD | 3.9 | 3.9 | 3.51 | 3.85 | 3.85 | -0.08 (-2.04%) | 8,600 |
11 May 2020 | USD | 3.9 | 3.94 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 4,200 |
8 May 2020 | USD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
7 May 2020 | USD | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | -0.03 (-0.76%) | 300 |
6 May 2020 | USD | 3.8 | 3.95 | 3.8 | 3.93 | 3.93 | -0.01 (-0.25%) | 1,300 |
5 May 2020 | USD | 4 | 4 | 3.94 | 3.94 | 3.94 | -0.11 (-2.72%) | 5,300 |
4 May 2020 | USD | 4.18 | 4.18 | 3.95 | 4.05 | 4.05 | -0.29 (-6.68%) | 2,400 |
1 May 2020 | USD | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | +0.03 (+0.70%) | 1,600 |
29 Apr 2020 | USD | 4.27 | 4.35 | 4.27 | 4.31 | 4.31 | +0.12 (+2.86%) | 2,100 |
28 Apr 2020 | USD | 4.35 | 4.35 | 4.19 | 4.19 | 4.19 | -0.26 (-5.84%) | 1,400 |
27 Apr 2020 | USD | 4.45 | 4.45 | 4.28 | 4.45 | 4.45 | 0.0 (0.0%) | 600 |
24 Apr 2020 | USD | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -0.02 (-0.45%) | 1,400 |
23 Apr 2020 | USD | 4.63 | 4.63 | 4.47 | 4.47 | 4.47 | +0.12 (+2.76%) | 2,400 |
22 Apr 2020 | USD | 4.2 | 4.55 | 4.15 | 4.35 | 4.35 | +0.35 (+8.75%) | 22,300 |
21 Apr 2020 | USD | 4.24 | 4.24 | 4 | 4 | 4 | -0.41 (-9.30%) | 6,000 |
20 Apr 2020 | USD | 4.78 | 4.78 | 4.41 | 4.41 | 4.41 | -0.29 (-6.17%) | 6,100 |
17 Apr 2020 | USD | 4.98 | 4.98 | 4.51 | 4.7 | 4.7 | +0.1 (+2.17%) | 5,000 |
16 Apr 2020 | USD | 5.15 | 5.15 | 4.6 | 4.6 | 4.6 | -0.54 (-10.51%) | 8,100 |
15 Apr 2020 | USD | 5.2 | 5.22 | 5.07 | 5.14 | 5.14 | -0.15 (-2.84%) | 3,000 |
14 Apr 2020 | USD | 5.65 | 5.65 | 5.2 | 5.29 | 5.29 | +0.14 (+2.72%) | 3,400 |
13 Apr 2020 | USD | 5.3 | 5.3 | 5.15 | 5.15 | 5.15 | +0.3 (+6.19%) | 5,800 |
9 Apr 2020 | USD | 4.75 | 4.93 | 4.75 | 4.85 | 4.85 | +0.5 (+11.49%) | 4,600 |