Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 4.3 | 4.5 | 4.17 | 4.37 | 4.37 | +0.29 (+7.11%) | 42,900 |
5 May 2020 | USD | 4.05 | 4.46 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 11,300 |
4 May 2020 | USD | 4.11 | 4.23 | 4.03 | 4.05 | 4.05 | -0.15 (-3.57%) | 14,500 |
1 May 2020 | USD | 4.25 | 4.25 | 4.02 | 4.2 | 4.2 | -0.08 (-1.87%) | 32,500 |
30 Apr 2020 | USD | 4.62 | 4.81 | 4.25 | 4.28 | 4.28 | -0.11 (-2.51%) | 46,400 |
29 Apr 2020 | USD | 4.51 | 4.68 | 4.25 | 4.39 | 4.39 | +0.09 (+2.09%) | 76,800 |
28 Apr 2020 | USD | 4.54 | 4.64 | 4.29 | 4.3 | 4.3 | 0.0 (0.0%) | 50,100 |
27 Apr 2020 | USD | 4.42 | 4.45 | 4.23 | 4.3 | 4.3 | +0.15 (+3.61%) | 87,500 |
24 Apr 2020 | USD | 4.34 | 4.34 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 4,600 |
23 Apr 2020 | USD | 4.03 | 4.36 | 4.03 | 4.2 | 4.2 | +0.1 (+2.44%) | 3,800 |
22 Apr 2020 | USD | 4.2 | 4.2 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 4,400 |
21 Apr 2020 | USD | 4.3 | 4.32 | 4.07 | 4.1 | 4.1 | -0.05 (-1.20%) | 20,500 |
20 Apr 2020 | USD | 3.96 | 4.2 | 3.91 | 4.15 | 4.15 | +0.07 (+1.72%) | 15,700 |
17 Apr 2020 | USD | 4.26 | 4.4 | 4.05 | 4.08 | 4.08 | +0.16 (+4.08%) | 18,300 |
16 Apr 2020 | USD | 4.41 | 4.41 | 3.92 | 3.92 | 3.92 | -0.36 (-8.41%) | 7,100 |
15 Apr 2020 | USD | 3.98 | 4.29 | 3.91 | 4.28 | 4.28 | +0.52 (+13.83%) | 10,100 |
14 Apr 2020 | USD | 3.75 | 3.82 | 3.74 | 3.76 | 3.76 | +0.18 (+5.03%) | 7,600 |
13 Apr 2020 | USD | 3.4 | 3.6 | 3.37 | 3.58 | 3.58 | +0.21 (+6.23%) | 6,600 |
9 Apr 2020 | USD | 3.4 | 3.4 | 3.31 | 3.37 | 3.37 | -0.02 (-0.59%) | 8,100 |
8 Apr 2020 | USD | 3.11 | 3.39 | 2.97 | 3.39 | 3.39 | +0.4 (+13.38%) | 7,200 |
7 Apr 2020 | USD | 2.8 | 3.18 | 2.8 | 2.99 | 2.99 | +0.2 (+7.17%) | 22,000 |
6 Apr 2020 | USD | 3 | 3.1 | 2.75 | 2.79 | 2.79 | -0.21 (-7%) | 69,700 |
3 Apr 2020 | USD | 3.02 | 3.02 | 3 | 3 | 3 | -0.01 (-0.33%) | 600 |
2 Apr 2020 | USD | 3.29 | 3.29 | 3.01 | 3.01 | 3.01 | -0.05 (-1.63%) | 3,300 |
1 Apr 2020 | USD | 3.24 | 3.24 | 3.05 | 3.06 | 3.06 | +0.04 (+1.32%) | 2,700 |
31 Mar 2020 | USD | 3.31 | 3.35 | 2.94 | 3.02 | 3.02 | -0.23 (-7.08%) | 25,200 |
30 Mar 2020 | USD | 3.18 | 3.25 | 2.96 | 3.25 | 3.25 | 0.0 (0.0%) | 11,700 |
27 Mar 2020 | USD | 3.4 | 3.4 | 3.25 | 3.25 | 3.25 | +0.04 (+1.25%) | 12,500 |
26 Mar 2020 | USD | 3.28 | 3.38 | 3.21 | 3.21 | 3.21 | -0.09 (-2.73%) | 13,600 |
25 Mar 2020 | USD | 2.95 | 3.35 | 2.95 | 3.3 | 3.3 | +0.35 (+11.86%) | 20,100 |