Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 4.51 | 4.51 | 3.7977 | 4.2 | 4.2 | -0.31 (-6.87%) | 68,321 |
6 May 2020 | USD | 4.605 | 4.7 | 4.5 | 4.51 | 4.51 | -0.09 (-1.96%) | 7,765 |
5 May 2020 | USD | 4.5101 | 4.7 | 4.5 | 4.6 | 4.6 | +0.12 (+2.68%) | 9,621 |
4 May 2020 | USD | 4.67 | 4.67 | 4.48 | 4.48 | 4.48 | -0.075 (-1.65%) | 2,093 |
1 May 2020 | USD | 4.51 | 4.7 | 4.449 | 4.555 | 4.555 | -0.017 (-0.37%) | 8,713 |
30 Apr 2020 | USD | 4.65 | 4.68 | 4.4569 | 4.572 | 4.572 | +0.062 (+1.37%) | 5,412 |
29 Apr 2020 | USD | 4.69 | 4.7 | 4.4819 | 4.51 | 4.51 | -0.16 (-3.43%) | 5,025 |
28 Apr 2020 | USD | 4.463 | 4.68 | 4.463 | 4.67 | 4.67 | +0.07 (+1.52%) | 2,251 |
27 Apr 2020 | USD | 4.55 | 4.74 | 4.55 | 4.6 | 4.6 | -0.08 (-1.71%) | 15,561 |
24 Apr 2020 | USD | 4.65 | 4.69 | 4.445 | 4.68 | 4.68 | +0.13 (+2.86%) | 1,597 |
23 Apr 2020 | USD | 4.653 | 4.74 | 4.47 | 4.55 | 4.55 | +0.1 (+2.25%) | 11,670 |
22 Apr 2020 | USD | 4.42 | 4.58 | 4.4 | 4.45 | 4.45 | +0.13 (+3.01%) | 7,626 |
21 Apr 2020 | USD | 4.15 | 4.32 | 4.15 | 4.32 | 4.32 | +0.16 (+3.85%) | 6,134 |
20 Apr 2020 | USD | 4.2 | 4.3 | 4.1387 | 4.16 | 4.16 | 0.0 (0.0%) | 19,520 |
17 Apr 2020 | USD | 4.19 | 4.31 | 4.15 | 4.16 | 4.16 | +0.09 (+2.21%) | 23,811 |
16 Apr 2020 | USD | 4.0201 | 4.2999 | 4.0201 | 4.07 | 4.07 | -0.18 (-4.24%) | 21,391 |
15 Apr 2020 | USD | 3.96 | 4.44 | 3.96 | 4.25 | 4.25 | +0.12 (+2.91%) | 23,722 |
14 Apr 2020 | USD | 4.3 | 4.87 | 4.1 | 4.13 | 4.13 | +0.08 (+1.98%) | 66,898 |
13 Apr 2020 | USD | 4.3 | 4.34 | 4.05 | 4.05 | 4.05 | -0.14 (-3.34%) | 11,307 |
9 Apr 2020 | USD | 4.04 | 4.3 | 4.01 | 4.19 | 4.19 | +0.19 (+4.75%) | 9,597 |
8 Apr 2020 | USD | 4 | 4.1 | 3.9296 | 4 | 4 | +0.01 (+0.25%) | 18,064 |
7 Apr 2020 | USD | 3.95 | 4.25 | 3.79 | 3.99 | 3.99 | -0.01 (-0.25%) | 17,837 |
6 Apr 2020 | USD | 4.08 | 4.3 | 3.7 | 4 | 4 | -0.09 (-2.20%) | 35,619 |
3 Apr 2020 | USD | 4.29 | 4.29 | 3.95 | 4.09 | 4.09 | +0.14 (+3.54%) | 40,132 |
2 Apr 2020 | USD | 4.3464 | 4.35 | 3.9 | 3.95 | 3.95 | -0.39 (-8.99%) | 28,220 |
1 Apr 2020 | USD | 3.89 | 4.34 | 3.75 | 4.34 | 4.34 | +0.55 (+14.51%) | 22,003 |
31 Mar 2020 | USD | 4.01 | 4.15 | 3.79 | 3.79 | 3.79 | -0.24 (-5.96%) | 21,124 |
30 Mar 2020 | USD | 4.25 | 4.5 | 4.03 | 4.03 | 4.03 | -0.46 (-10.24%) | 7,333 |
27 Mar 2020 | USD | 4.22 | 4.63 | 4.01 | 4.49 | 4.49 | -0.06 (-1.32%) | 3,163 |
26 Mar 2020 | USD | 4.4 | 4.7904 | 4.38 | 4.55 | 4.55 | -0.19 (-4.01%) | 6,836 |