Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 4.35 | 4.42 | 4.28 | 4.28 | 4.28 | -0.05 (-1.15%) | 518,440 |
22 Apr 2020 | USD | 4.38 | 4.41 | 4.3 | 4.33 | 4.33 | +0.06 (+1.41%) | 343,810 |
21 Apr 2020 | USD | 4.28 | 4.32 | 4.22 | 4.27 | 4.27 | -0.09 (-2.06%) | 339,422 |
20 Apr 2020 | USD | 4.4 | 4.49 | 4.35 | 4.36 | 4.36 | -0.07 (-1.58%) | 599,205 |
17 Apr 2020 | USD | 4.42 | 4.49 | 4.38 | 4.43 | 4.43 | +0.16 (+3.75%) | 467,914 |
16 Apr 2020 | USD | 4.34 | 4.3578 | 4.18 | 4.27 | 4.27 | -0.09 (-2.06%) | 668,845 |
15 Apr 2020 | USD | 4.4 | 4.43 | 4.27 | 4.36 | 4.36 | -0.16 (-3.54%) | 526,110 |
14 Apr 2020 | USD | 4.5 | 4.5301 | 4.4 | 4.52 | 4.52 | +0.15 (+3.43%) | 425,642 |
13 Apr 2020 | USD | 4.66 | 4.6627 | 4.32 | 4.37 | 4.37 | -0.26 (-5.62%) | 915,859 |
9 Apr 2020 | USD | 4.5 | 4.65 | 4.5 | 4.63 | 4.63 | +0.18 (+4.04%) | 988,804 |
8 Apr 2020 | USD | 4.33 | 4.48 | 4.3 | 4.45 | 4.45 | +0.13 (+3.01%) | 378,867 |
7 Apr 2020 | USD | 4.37 | 4.48 | 4.29 | 4.32 | 4.32 | +0.16 (+3.85%) | 797,621 |
6 Apr 2020 | USD | 4.04 | 4.17 | 4.02 | 4.16 | 4.16 | +0.32 (+8.33%) | 614,360 |
3 Apr 2020 | USD | 4 | 4.09 | 3.79 | 3.84 | 3.84 | -0.18 (-4.48%) | 654,479 |
2 Apr 2020 | USD | 3.88 | 4.0574 | 3.88 | 4.02 | 4.02 | +0.05 (+1.26%) | 489,966 |
1 Apr 2020 | USD | 4.18 | 4.1845 | 3.96 | 3.97 | 3.97 | -0.38 (-8.74%) | 789,120 |
31 Mar 2020 | USD | 4.41 | 4.5 | 4.31 | 4.35 | 4.35 | -0.03 (-0.68%) | 734,597 |
30 Mar 2020 | USD | 4.4 | 4.47 | 4.26 | 4.38 | 4.38 | -0.07 (-1.57%) | 690,479 |
27 Mar 2020 | USD | 4.6 | 4.6 | 4.38 | 4.45 | 4.45 | -0.32 (-6.71%) | 918,287 |
26 Mar 2020 | USD | 4.35 | 4.88 | 4.3401 | 4.77 | 4.77 | +0.47 (+10.93%) | 2,030,983 |
25 Mar 2020 | USD | 3.96 | 4.6 | 3.94 | 4.3 | 4.3 | +0.45 (+11.69%) | 2,333,428 |
24 Mar 2020 | USD | 3.92 | 4.02 | 3.64 | 3.85 | 3.85 | +0.64 (+19.94%) | 2,054,050 |
23 Mar 2020 | USD | 3.64 | 3.64 | 3.1 | 3.21 | 3.21 | -0.56 (-14.85%) | 2,463,812 |
20 Mar 2020 | USD | 3.89 | 4.1 | 3.68 | 3.77 | 3.77 | -0.04 (-1.05%) | 1,452,097 |
19 Mar 2020 | USD | 3.51 | 3.84 | 2.89 | 3.81 | 3.81 | +0.05 (+1.33%) | 4,082,528 |
18 Mar 2020 | USD | 4.18 | 4.18 | 3.53 | 3.76 | 3.76 | -0.59 (-13.56%) | 2,208,511 |
17 Mar 2020 | USD | 4.4 | 4.508 | 4.22 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,242,800 |
16 Mar 2020 | USD | 4.59 | 4.6901 | 4.25 | 4.33 | 4.33 | -0.8 (-15.59%) | 1,861,702 |
13 Mar 2020 | USD | 5.1 | 5.2 | 4.8734 | 5.13 | 5.13 | +0.27 (+5.56%) | 1,380,880 |
12 Mar 2020 | USD | 5.07 | 5.11 | 4.6801 | 4.86 | 4.86 | -0.53 (-9.83%) | 2,001,215 |