Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 3.43 | 3.65 | 3.05 | 3.18 | 127.2 | -0.32 (-9.14%) | 3,743,602 |
5 May 2020 | USD | 3.74 | 4.55 | 3.3 | 3.5 | 140 | +1.19 (+51.52%) | 60,681,688 |
4 May 2020 | USD | 2.31 | 2.38 | 2.21 | 2.31 | 92.4 | +0.04 (+1.76%) | 1,236,872 |
1 May 2020 | USD | 2.2 | 2.31 | 2.12 | 2.27 | 90.8 | +0.05 (+2.25%) | 870,297 |
30 Apr 2020 | USD | 2.36 | 2.36 | 2.14 | 2.22 | 88.8 | -0.12 (-5.13%) | 1,410,439 |
29 Apr 2020 | USD | 2.42 | 2.42 | 2.3 | 2.34 | 93.6 | -0.03 (-1.27%) | 858,739 |
28 Apr 2020 | USD | 2.42 | 2.485 | 2.3 | 2.37 | 94.8 | 0.0 (0.0%) | 909,488 |
27 Apr 2020 | USD | 2.29 | 2.43 | 2.29 | 2.37 | 94.8 | +0.1 (+4.41%) | 1,152,955 |
24 Apr 2020 | USD | 2.46 | 2.56 | 2.24 | 2.27 | 90.8 | -0.18 (-7.35%) | 1,367,090 |
23 Apr 2020 | USD | 2.38 | 2.74 | 2.3 | 2.45 | 98 | +0.09 (+3.81%) | 3,439,807 |
22 Apr 2020 | USD | 2.02 | 2.59 | 2 | 2.36 | 94.4 | +0.37 (+18.59%) | 5,123,398 |
21 Apr 2020 | USD | 1.98 | 2.03 | 1.95 | 1.99 | 79.6 | -0.05 (-2.45%) | 1,015,099 |
20 Apr 2020 | USD | 2.05 | 2.06 | 1.96 | 2.04 | 81.6 | -0.05 (-2.39%) | 1,381,415 |
17 Apr 2020 | USD | 2.08 | 2.21 | 2 | 2.09 | 83.6 | +0.08 (+3.98%) | 1,108,403 |
16 Apr 2020 | USD | 2.19 | 2.23 | 1.96 | 2.01 | 80.4 | -0.13 (-6.07%) | 1,826,901 |
15 Apr 2020 | USD | 2.42 | 2.42 | 2 | 2.14 | 85.6 | -0.15 (-6.55%) | 2,077,766 |
14 Apr 2020 | USD | 2.27 | 2.59 | 2.24 | 2.29 | 91.6 | +0.07 (+3.15%) | 2,835,413 |
13 Apr 2020 | USD | 2.18 | 2.42 | 2.18 | 2.22 | 88.8 | +0.05 (+2.30%) | 1,784,234 |
9 Apr 2020 | USD | 2.22 | 2.26 | 2.15 | 2.17 | 86.8 | +0.01 (+0.46%) | 783,845 |
8 Apr 2020 | USD | 2.18 | 2.25 | 2.153 | 2.16 | 86.4 | -0.05 (-2.26%) | 814,045 |
7 Apr 2020 | USD | 2.3 | 2.37 | 2.16 | 2.21 | 88.4 | -0.03 (-1.34%) | 939,453 |
6 Apr 2020 | USD | 2.28 | 2.45 | 2.19 | 2.24 | 89.6 | +0.105 (+4.92%) | 997,935 |
3 Apr 2020 | USD | 2.25 | 2.2747 | 2.11 | 2.135 | 85.4 | -0.115 (-5.11%) | 531,806 |
2 Apr 2020 | USD | 2.2 | 2.45 | 2.13 | 2.25 | 90 | +0.05 (+2.27%) | 682,745 |
1 Apr 2020 | USD | 2.32 | 2.42 | 2.15 | 2.2 | 88 | -0.22 (-9.09%) | 650,754 |
31 Mar 2020 | USD | 2.51 | 2.53 | 2.35 | 2.42 | 96.8 | +0.05 (+2.11%) | 551,387 |
30 Mar 2020 | USD | 2.51 | 2.63 | 2.3 | 2.37 | 94.8 | -0.2 (-7.78%) | 971,779 |
27 Mar 2020 | USD | 2.58 | 2.74 | 2.53 | 2.57 | 102.8 | -0.08 (-3.02%) | 753,467 |
26 Mar 2020 | USD | 2.78 | 2.87 | 2.6 | 2.65 | 106 | -0.14 (-5.02%) | 1,059,478 |
25 Mar 2020 | USD | 2.91 | 3.17 | 2.6 | 2.79 | 111.6 | -0.1 (-3.46%) | 2,328,854 |