Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 3.4 | 3.515 | 3.22 | 3.25 | 13 | -0.02 (-0.61%) | 642,058 |
6 May 2020 | USD | 3.3 | 3.35 | 3.15 | 3.27 | 13.08 | +0.01 (+0.31%) | 798,602 |
5 May 2020 | USD | 3.25 | 3.34 | 3.17 | 3.26 | 13.04 | +0.06 (+1.88%) | 726,053 |
4 May 2020 | USD | 3.29 | 3.29 | 3.15 | 3.2 | 12.8 | -0.1 (-3.03%) | 633,412 |
1 May 2020 | USD | 3.33 | 3.365 | 3.26 | 3.3 | 13.2 | -0.14 (-4.07%) | 441,825 |
30 Apr 2020 | USD | 3.53 | 3.54 | 3.365 | 3.44 | 13.76 | -0.12 (-3.37%) | 503,293 |
29 Apr 2020 | USD | 3.45 | 3.63 | 3.44 | 3.56 | 14.24 | +0.19 (+5.64%) | 883,002 |
28 Apr 2020 | USD | 3.5 | 3.65 | 3.35 | 3.37 | 13.48 | -0.05 (-1.46%) | 544,793 |
27 Apr 2020 | USD | 3.35 | 3.49 | 3.33 | 3.42 | 13.68 | +0.17 (+5.23%) | 1,007,872 |
24 Apr 2020 | USD | 3.25 | 3.31 | 3.19 | 3.25 | 13 | +0.04 (+1.25%) | 975,928 |
23 Apr 2020 | USD | 3.2 | 3.2799 | 3.13 | 3.21 | 12.84 | 0.0 (0.0%) | 671,683 |
22 Apr 2020 | USD | 3.3 | 3.3 | 3.12 | 3.21 | 12.84 | -0.04 (-1.23%) | 445,257 |
21 Apr 2020 | USD | 3.35 | 3.365 | 3.21 | 3.25 | 13 | -0.14 (-4.13%) | 487,955 |
20 Apr 2020 | USD | 3.53 | 3.58 | 3.35 | 3.39 | 13.56 | -0.19 (-5.31%) | 607,826 |
17 Apr 2020 | USD | 3.76 | 3.79 | 3.55 | 3.58 | 14.32 | +0.01 (+0.28%) | 470,714 |
16 Apr 2020 | USD | 3.73 | 3.79 | 3.54 | 3.57 | 14.28 | -0.12 (-3.25%) | 700,037 |
15 Apr 2020 | USD | 3.78 | 3.82 | 3.59 | 3.69 | 14.76 | -0.21 (-5.38%) | 1,079,724 |
14 Apr 2020 | USD | 3.82 | 3.96 | 3.77 | 3.9 | 15.6 | +0.16 (+4.28%) | 967,070 |
13 Apr 2020 | USD | 3.66 | 3.75 | 3.42 | 3.74 | 14.96 | +0.13 (+3.60%) | 1,728,913 |
9 Apr 2020 | USD | 3.55 | 3.955 | 3.45 | 3.61 | 14.44 | +0.23 (+6.80%) | 1,499,748 |
8 Apr 2020 | USD | 3.3 | 3.59 | 3.28 | 3.38 | 13.52 | +0.21 (+6.62%) | 823,561 |
7 Apr 2020 | USD | 3.28 | 3.55 | 3.145 | 3.17 | 12.68 | +0.19 (+6.38%) | 1,122,385 |
6 Apr 2020 | USD | 2.95 | 3.16 | 2.94 | 2.98 | 11.92 | +0.19 (+6.81%) | 864,375 |
3 Apr 2020 | USD | 2.82 | 2.895 | 2.605 | 2.79 | 11.16 | -0.03 (-1.06%) | 1,152,983 |
2 Apr 2020 | USD | 3.1 | 3.1 | 2.73 | 2.82 | 11.28 | 0.0 (0.0%) | 1,475,597 |
1 Apr 2020 | USD | 2.89 | 2.96 | 2.77 | 2.82 | 11.28 | -0.18 (-6%) | 1,101,832 |
31 Mar 2020 | USD | 3.17 | 3.3 | 2.935 | 3 | 12 | -0.18 (-5.66%) | 887,102 |
30 Mar 2020 | USD | 3.16 | 3.22 | 2.99 | 3.18 | 12.72 | -0.01 (-0.31%) | 1,212,271 |
27 Mar 2020 | USD | 3.15 | 3.4 | 2.97 | 3.19 | 12.76 | -0.01 (-0.31%) | 1,352,667 |
26 Mar 2020 | USD | 2.76 | 3.66 | 2.76 | 3.2 | 12.8 | +0.36 (+12.68%) | 1,791,525 |