Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 3.06 | 3.16 | 2.68 | 2.81 | 2.81 | -0.17 (-5.70%) | 1,450,136 |
6 May 2020 | USD | 3.03 | 3.085 | 2.8 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,411,017 |
5 May 2020 | USD | 3.06 | 3.2 | 2.81 | 3.01 | 3.01 | +0.08 (+2.73%) | 1,345,166 |
4 May 2020 | USD | 2.89 | 3 | 2.77 | 2.93 | 2.93 | -0.04 (-1.35%) | 1,532,419 |
1 May 2020 | USD | 2.98 | 3.1 | 2.8 | 2.97 | 2.97 | -0.14 (-4.50%) | 1,707,809 |
30 Apr 2020 | USD | 3.12 | 3.165 | 2.94 | 3.11 | 3.11 | -0.11 (-3.42%) | 2,829,574 |
29 Apr 2020 | USD | 3.19 | 3.34 | 3.07 | 3.22 | 3.22 | +0.11 (+3.54%) | 1,810,938 |
28 Apr 2020 | USD | 2.94 | 3.21 | 2.94 | 3.11 | 3.11 | +0.325 (+11.67%) | 2,053,936 |
27 Apr 2020 | USD | 2.64 | 2.86 | 2.55 | 2.785 | 2.785 | +0.155 (+5.89%) | 1,485,780 |
24 Apr 2020 | USD | 2.62 | 2.69 | 2.53 | 2.63 | 2.63 | +0.01 (+0.38%) | 1,126,368 |
23 Apr 2020 | USD | 2.49 | 2.7 | 2.46 | 2.62 | 2.62 | +0.14 (+5.65%) | 1,183,665 |
22 Apr 2020 | USD | 2.63 | 2.6628 | 2.46 | 2.48 | 2.48 | -0.045 (-1.78%) | 1,326,377 |
21 Apr 2020 | USD | 2.44 | 2.58 | 2.38 | 2.525 | 2.525 | +0.035 (+1.41%) | 1,633,877 |
20 Apr 2020 | USD | 2.65 | 2.83 | 2.48 | 2.49 | 2.49 | -0.26 (-9.45%) | 3,533,505 |
17 Apr 2020 | USD | 2.68 | 2.915 | 2.68 | 2.75 | 2.75 | +0.23 (+9.13%) | 2,052,731 |
16 Apr 2020 | USD | 2.82 | 2.82 | 2.5 | 2.52 | 2.52 | -0.23 (-8.36%) | 1,527,450 |
15 Apr 2020 | USD | 3 | 3.01 | 2.74 | 2.75 | 2.75 | -0.35 (-11.29%) | 2,176,397 |
14 Apr 2020 | USD | 3.22 | 3.34 | 3.03 | 3.1 | 3.1 | -0.02 (-0.64%) | 3,037,795 |
13 Apr 2020 | USD | 3.49 | 3.49 | 3.12 | 3.12 | 3.12 | -0.39 (-11.11%) | 1,600,056 |
9 Apr 2020 | USD | 3.11 | 3.66 | 3 | 3.51 | 3.51 | +0.5 (+16.61%) | 2,546,693 |
8 Apr 2020 | USD | 2.75 | 3.02 | 2.65 | 3.01 | 3.01 | +0.37 (+14.02%) | 2,871,480 |
7 Apr 2020 | USD | 2.6 | 2.9 | 2.51 | 2.64 | 2.64 | +0.18 (+7.32%) | 4,760,021 |
6 Apr 2020 | USD | 2.38 | 2.7 | 2.31 | 2.46 | 2.46 | +0.17 (+7.42%) | 2,668,305 |
3 Apr 2020 | USD | 2.57 | 2.59 | 2.15 | 2.29 | 2.29 | -0.34 (-12.93%) | 2,314,699 |
2 Apr 2020 | USD | 2.5 | 2.83 | 2.5 | 2.63 | 2.63 | -0.33 (-11.15%) | 2,765,386 |
1 Apr 2020 | USD | 3.36 | 3.45 | 2.92 | 2.96 | 2.96 | -0.67 (-18.46%) | 1,843,205 |
31 Mar 2020 | USD | 3.36 | 3.71 | 2.88 | 3.63 | 3.63 | +0.26 (+7.72%) | 2,711,661 |
30 Mar 2020 | USD | 3.4 | 3.44 | 3.02 | 3.37 | 3.37 | -0.09 (-2.60%) | 2,197,669 |
27 Mar 2020 | USD | 3.54 | 3.68 | 3.37 | 3.46 | 3.46 | -0.26 (-6.99%) | 1,829,180 |
26 Mar 2020 | USD | 3.5 | 3.79 | 3.2499 | 3.72 | 3.72 | +0.33 (+9.73%) | 2,778,000 |