Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 4.13 | 4.13 | 3.584 | 3.622 | 3.622 | -0.542 (-13.02%) | 3,998,230 |
14 Apr 2020 | USD | 4.652 | 4.652 | 4.142 | 4.164 | 4.164 | -0.26 (-5.88%) | 3,258,302 |
13 Apr 2020 | USD | 4.424 | 4.424 | 4.424 | 4.424 | 4.424 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 4.4 | 4.68 | 4.302 | 4.424 | 4.424 | +0.204 (+4.83%) | 3,353,272 |
8 Apr 2020 | USD | 4 | 4.22 | 3.93 | 4.22 | 4.22 | +0.188 (+4.66%) | 2,340,699 |
7 Apr 2020 | USD | 3.834 | 4.22 | 3.81 | 4.032 | 4.032 | +0.336 (+9.09%) | 4,109,545 |
6 Apr 2020 | USD | 4 | 4 | 3.67 | 3.696 | 3.696 | -0.032 (-0.86%) | 3,195,549 |
3 Apr 2020 | USD | 3.944 | 4.05 | 3.704 | 3.728 | 3.728 | -0.132 (-3.42%) | 2,102,637 |
2 Apr 2020 | USD | 3.742 | 3.93 | 3.622 | 3.86 | 3.86 | +0.272 (+7.58%) | 2,992,018 |
1 Apr 2020 | USD | 3.638 | 3.806 | 3.518 | 3.588 | 3.588 | -0.13 (-3.50%) | 1,813,646 |
31 Mar 2020 | USD | 3.69 | 3.9 | 3.609 | 3.718 | 3.718 | +0.118 (+3.28%) | 2,120,827 |
30 Mar 2020 | USD | 3.788 | 3.788 | 3.413 | 3.6 | 3.6 | -0.185 (-4.89%) | 2,831,637 |
27 Mar 2020 | USD | 4.07 | 4.119 | 3.717 | 3.785 | 3.785 | -0.351 (-8.49%) | 2,258,469 |
26 Mar 2020 | USD | 3.99 | 4.167 | 3.88 | 4.136 | 4.136 | +0.018 (+0.44%) | 1,635,665 |
25 Mar 2020 | USD | 4.465 | 4.8 | 3.94 | 4.118 | 4.118 | -0.028 (-0.68%) | 4,591,628 |
24 Mar 2020 | USD | 3.61 | 4.146 | 3.51 | 4.146 | 4.146 | +0.806 (+24.13%) | 3,569,608 |
23 Mar 2020 | USD | 3.23 | 3.55 | 3.11 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,337,842 |
20 Mar 2020 | USD | 3.75 | 3.878 | 3.35 | 3.35 | 3.35 | -0.033 (-0.98%) | 3,363,547 |
19 Mar 2020 | USD | 3.363 | 3.469 | 3.17 | 3.383 | 3.383 | +0.077 (+2.33%) | 1,829,874 |
18 Mar 2020 | USD | 3.389 | 3.514 | 3.22 | 3.306 | 3.306 | -0.214 (-6.08%) | 2,082,202 |
17 Mar 2020 | USD | 3.85 | 3.85 | 3.208 | 3.52 | 3.52 | -0.061 (-1.70%) | 3,021,023 |
16 Mar 2020 | USD | 3.739 | 3.739 | 3.143 | 3.581 | 3.581 | -0.39 (-9.82%) | 4,526,259 |
13 Mar 2020 | USD | 3.322 | 4.246 | 3.02 | 3.971 | 3.971 | +0.75 (+23.28%) | 6,406,405 |
12 Mar 2020 | USD | 4.02 | 4.026 | 3.161 | 3.221 | 3.221 | -1.129 (-25.95%) | 5,281,131 |
11 Mar 2020 | USD | 4.941 | 4.961 | 4.285 | 4.35 | 4.35 | -0.459 (-9.54%) | 4,746,935 |
10 Mar 2020 | USD | 5.5 | 5.57 | 4.701 | 4.809 | 4.809 | -0.437 (-8.33%) | 5,699,669 |
9 Mar 2020 | USD | 6.05 | 6.062 | 5.12 | 5.246 | 5.246 | -1.866 (-26.24%) | 6,335,313 |
6 Mar 2020 | USD | 7.15 | 7.304 | 6.92 | 7.112 | 7.112 | -0.248 (-3.37%) | 1,546,135 |
5 Mar 2020 | USD | 7.888 | 7.888 | 7.312 | 7.36 | 7.36 | -0.39 (-5.03%) | 1,166,040 |
4 Mar 2020 | USD | 7.966 | 7.966 | 7.636 | 7.75 | 7.75 | -0.074 (-0.95%) | 1,684,727 |