Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2020 | USD | 3.6 | 3.66 | 3.41 | 3.65 | 3.65 | +0.03 (+0.83%) | 1,089,066 |
12 May 2020 | USD | 3.81 | 4.3 | 3.575 | 3.62 | 3.62 | -0.82 (-18.47%) | 2,128,041 |
11 May 2020 | USD | 4.35 | 4.56 | 4.23 | 4.44 | 4.44 | +0.07 (+1.60%) | 599,420 |
8 May 2020 | USD | 4.41 | 4.56 | 4.36 | 4.37 | 4.37 | +0.07 (+1.63%) | 604,829 |
7 May 2020 | USD | 4.24 | 4.44 | 4.22 | 4.3 | 4.3 | +0.09 (+2.14%) | 827,886 |
6 May 2020 | USD | 4.39 | 4.55 | 4.12 | 4.21 | 4.21 | -0.19 (-4.32%) | 579,225 |
5 May 2020 | USD | 4.19 | 4.58 | 4.19 | 4.4 | 4.4 | +0.25 (+6.02%) | 777,698 |
4 May 2020 | USD | 4.24 | 4.33 | 4.05 | 4.15 | 4.15 | -0.14 (-3.26%) | 563,971 |
1 May 2020 | USD | 4.38 | 4.47 | 4.04 | 4.29 | 4.29 | -0.05 (-1.15%) | 858,513 |
30 Apr 2020 | USD | 4.28 | 4.5 | 4.12 | 4.34 | 4.34 | +0.06 (+1.40%) | 2,891,538 |
29 Apr 2020 | USD | 3.9 | 4.4719 | 3.9 | 4.28 | 4.28 | +0.42 (+10.88%) | 1,666,867 |
28 Apr 2020 | USD | 3.6 | 3.95 | 3.58 | 3.86 | 3.86 | +0.22 (+6.04%) | 475,777 |
27 Apr 2020 | USD | 3.34 | 3.75 | 3.2924 | 3.64 | 3.64 | +0.35 (+10.64%) | 1,013,536 |
24 Apr 2020 | USD | 3.39 | 3.5 | 3.2 | 3.29 | 3.29 | -0.16 (-4.64%) | 586,977 |
23 Apr 2020 | USD | 3.25 | 3.53 | 3.21 | 3.45 | 3.45 | +0.3 (+9.52%) | 627,589 |
22 Apr 2020 | USD | 3.31 | 3.35 | 3.135 | 3.15 | 3.15 | -0.08 (-2.48%) | 775,278 |
21 Apr 2020 | USD | 3.24 | 3.29 | 3.11 | 3.23 | 3.23 | -0.08 (-2.42%) | 631,048 |
20 Apr 2020 | USD | 3.4 | 3.42 | 3.2 | 3.31 | 3.31 | -0.04 (-1.19%) | 547,826 |
17 Apr 2020 | USD | 3.34 | 3.57 | 3.32 | 3.35 | 3.35 | +0.03 (+0.90%) | 970,387 |
16 Apr 2020 | USD | 3.6 | 3.67 | 3.25 | 3.32 | 3.32 | -0.12 (-3.49%) | 866,242 |
15 Apr 2020 | USD | 3.84 | 3.84 | 3.44 | 3.44 | 3.44 | -0.46 (-11.79%) | 450,663 |
14 Apr 2020 | USD | 3.92 | 4.1 | 3.86 | 3.9 | 3.9 | +0.09 (+2.36%) | 354,917 |
13 Apr 2020 | USD | 4.06 | 4.1 | 3.63 | 3.81 | 3.81 | -0.22 (-5.46%) | 354,097 |
9 Apr 2020 | USD | 3.82 | 4.26 | 3.75 | 4.03 | 4.03 | +0.33 (+8.92%) | 654,922 |
8 Apr 2020 | USD | 3.29 | 3.83 | 3.29 | 3.7 | 3.7 | +0.5 (+15.63%) | 1,091,648 |
7 Apr 2020 | USD | 3.5 | 3.64 | 3.1201 | 3.2 | 3.2 | -0.14 (-4.19%) | 1,014,040 |
6 Apr 2020 | USD | 3.26 | 3.53 | 3.2575 | 3.34 | 3.34 | +0.24 (+7.74%) | 584,784 |
3 Apr 2020 | USD | 3.5 | 3.5 | 3.05 | 3.1 | 3.1 | -0.41 (-11.68%) | 1,908,990 |
2 Apr 2020 | USD | 3.61 | 3.66 | 3.27 | 3.51 | 3.51 | -0.13 (-3.57%) | 750,038 |
1 Apr 2020 | USD | 3.7 | 3.84 | 3.55 | 3.64 | 3.64 | -0.18 (-4.71%) | 714,606 |