Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2020 | USD | 4 | 4.05 | 3.92 | 4.02 | 4.02 | -0.08 (-1.95%) | 7,978,768 |
12 May 2020 | USD | 4.12 | 4.14 | 4.03 | 4.1 | 4.1 | -0.07 (-1.68%) | 12,382,879 |
11 May 2020 | USD | 4.08 | 4.18 | 4.06 | 4.17 | 4.17 | +0.16 (+3.99%) | 6,500,848 |
8 May 2020 | USD | 3.89 | 4.05 | 3.87 | 4.01 | 4.01 | +0.14 (+3.62%) | 6,521,648 |
7 May 2020 | USD | 3.88 | 3.92 | 3.81 | 3.87 | 3.87 | 0.0 (0.0%) | 5,652,457 |
6 May 2020 | USD | 3.79 | 3.92 | 3.79 | 3.87 | 3.87 | +0.05 (+1.31%) | 4,681,219 |
5 May 2020 | USD | 3.77 | 3.87 | 3.72 | 3.82 | 3.82 | +0.05 (+1.33%) | 5,004,646 |
4 May 2020 | USD | 3.76 | 3.78 | 3.66 | 3.77 | 3.77 | -0.04 (-1.05%) | 4,987,161 |
1 May 2020 | USD | 4.05 | 4.1 | 3.8 | 3.81 | 3.81 | -0.42 (-9.93%) | 8,455,396 |
30 Apr 2020 | USD | 3.97 | 4.32 | 3.915 | 4.23 | 4.23 | +0.3 (+7.63%) | 10,177,475 |
29 Apr 2020 | USD | 3.83 | 3.955 | 3.82 | 3.93 | 3.93 | +0.06 (+1.55%) | 7,805,833 |
28 Apr 2020 | USD | 3.92 | 3.93 | 3.78 | 3.87 | 3.87 | 0.0 (0.0%) | 5,096,417 |
27 Apr 2020 | USD | 3.6 | 3.92 | 3.6 | 3.87 | 3.87 | +0.17 (+4.59%) | 3,923,396 |
24 Apr 2020 | USD | 3.65 | 3.75 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 3,655,888 |
23 Apr 2020 | USD | 3.7 | 3.795 | 3.65 | 3.68 | 3.68 | -0.04 (-1.08%) | 8,382,662 |
22 Apr 2020 | USD | 3.65 | 3.73 | 3.58 | 3.72 | 3.72 | -0.02 (-0.53%) | 6,434,464 |
21 Apr 2020 | USD | 3.81 | 3.85 | 3.71 | 3.74 | 3.74 | -0.14 (-3.61%) | 7,559,019 |
20 Apr 2020 | USD | 4 | 4.03 | 3.85 | 3.88 | 3.88 | -0.22 (-5.37%) | 7,078,516 |
17 Apr 2020 | USD | 4.06 | 4.23 | 4.05 | 4.1 | 4.1 | +0.15 (+3.80%) | 5,778,841 |
16 Apr 2020 | USD | 3.88 | 3.97 | 3.82 | 3.95 | 3.95 | -0.05 (-1.25%) | 7,587,698 |
15 Apr 2020 | USD | 4.19 | 4.22 | 3.935 | 4 | 4 | -0.12 (-2.91%) | 6,234,671 |
14 Apr 2020 | USD | 4 | 4.14 | 3.93 | 4.12 | 4.12 | +0.06 (+1.48%) | 8,625,924 |
13 Apr 2020 | USD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 4 | 4.16 | 3.97 | 4.06 | 4.06 | +0.12 (+3.05%) | 5,480,091 |
8 Apr 2020 | USD | 3.76 | 3.955 | 3.73 | 3.94 | 3.94 | +0.11 (+2.87%) | 8,300,998 |
7 Apr 2020 | USD | 3.81 | 3.93 | 3.71 | 3.83 | 3.83 | +0.09 (+2.41%) | 6,781,260 |
6 Apr 2020 | USD | 3.49 | 3.79 | 3.48 | 3.74 | 3.74 | +0.23 (+6.55%) | 6,033,714 |
3 Apr 2020 | USD | 3.63 | 3.65 | 3.47 | 3.51 | 3.51 | -0.13 (-3.57%) | 13,370,635 |
2 Apr 2020 | USD | 3.75 | 3.82 | 3.63 | 3.64 | 3.64 | -0.21 (-5.45%) | 8,620,600 |
1 Apr 2020 | USD | 3.74 | 3.85 | 3.69 | 3.85 | 3.85 | +0.22 (+6.06%) | 11,605,788 |