Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 2.87 | 3.29 | 2.84 | 3.225 | 3.225 | +0.325 (+11.21%) | 153,570 |
1 May 2020 | USD | 3.28 | 3.28 | 2.84 | 2.9 | 2.9 | -0.38 (-11.59%) | 221,549 |
30 Apr 2020 | USD | 3.2 | 3.35 | 3.075 | 3.28 | 3.28 | -0.01 (-0.30%) | 206,804 |
29 Apr 2020 | USD | 3.23 | 3.39 | 3.18 | 3.29 | 3.29 | +0.21 (+6.82%) | 208,775 |
28 Apr 2020 | USD | 3.33 | 3.35 | 3.055 | 3.08 | 3.08 | -0.15 (-4.64%) | 195,155 |
27 Apr 2020 | USD | 3.04 | 3.27 | 3.04 | 3.23 | 3.23 | +0.21 (+6.95%) | 224,110 |
24 Apr 2020 | USD | 2.84 | 3.05 | 2.82 | 3.02 | 3.02 | +0.18 (+6.34%) | 154,918 |
23 Apr 2020 | USD | 2.94 | 2.9896 | 2.81 | 2.84 | 2.84 | -0.09 (-3.07%) | 173,478 |
22 Apr 2020 | USD | 2.85 | 2.95 | 2.755 | 2.93 | 2.93 | +0.13 (+4.64%) | 162,514 |
21 Apr 2020 | USD | 2.68 | 2.93 | 2.68 | 2.8 | 2.8 | +0.01 (+0.36%) | 227,224 |
20 Apr 2020 | USD | 2.75 | 2.9 | 2.64 | 2.79 | 2.79 | -0.01 (-0.36%) | 454,662 |
17 Apr 2020 | USD | 2.76 | 2.855 | 2.74 | 2.8 | 2.8 | +0.16 (+6.06%) | 206,210 |
16 Apr 2020 | USD | 2.81 | 2.88 | 2.61 | 2.64 | 2.64 | -0.17 (-6.05%) | 231,148 |
15 Apr 2020 | USD | 2.83 | 2.96 | 2.74 | 2.81 | 2.81 | -0.11 (-3.77%) | 173,806 |
14 Apr 2020 | USD | 2.8 | 2.96 | 2.69 | 2.92 | 2.92 | +0.2 (+7.35%) | 423,940 |
13 Apr 2020 | USD | 2.76 | 2.84 | 2.63 | 2.72 | 2.72 | +0.02 (+0.74%) | 246,764 |
9 Apr 2020 | USD | 2.54 | 2.75 | 2.54 | 2.7 | 2.7 | +0.25 (+10.20%) | 368,152 |
8 Apr 2020 | USD | 2.43 | 2.47 | 2.29 | 2.45 | 2.45 | +0.07 (+2.94%) | 264,675 |
7 Apr 2020 | USD | 2.4 | 2.53 | 2.26 | 2.38 | 2.38 | +0.02 (+0.85%) | 358,461 |
6 Apr 2020 | USD | 2.23 | 2.41 | 2.19 | 2.36 | 2.36 | +0.22 (+10.28%) | 250,971 |
3 Apr 2020 | USD | 2.1 | 2.18 | 2.05 | 2.14 | 2.14 | +0.03 (+1.42%) | 228,538 |
2 Apr 2020 | USD | 2.01 | 2.13 | 1.95 | 2.11 | 2.11 | +0.11 (+5.50%) | 169,046 |
1 Apr 2020 | USD | 2.26 | 2.26 | 2 | 2 | 2 | -0.27 (-11.89%) | 461,163 |
31 Mar 2020 | USD | 2.41 | 2.5 | 2.2 | 2.27 | 2.27 | -0.14 (-5.81%) | 189,758 |
30 Mar 2020 | USD | 2.36 | 2.44 | 2.19 | 2.41 | 2.41 | +0.08 (+3.43%) | 176,341 |
27 Mar 2020 | USD | 2.46 | 2.51 | 2.3 | 2.33 | 2.33 | -0.23 (-8.98%) | 251,482 |
26 Mar 2020 | USD | 2.61 | 2.67 | 2.38 | 2.56 | 2.56 | +0.02 (+0.79%) | 219,340 |
25 Mar 2020 | USD | 2.77 | 2.8 | 2.47 | 2.54 | 2.54 | -0.21 (-7.64%) | 251,494 |
24 Mar 2020 | USD | 2.48 | 2.77 | 2.41 | 2.75 | 2.75 | +0.33 (+13.64%) | 258,336 |
23 Mar 2020 | USD | 2.3 | 2.44 | 2.2437 | 2.42 | 2.42 | +0.12 (+5.22%) | 212,675 |