Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2020 | USD | 4.21 | 4.29 | 4.19 | 4.245 | 4.245 | +0.025 (+0.59%) | 816,078 |
13 Apr 2020 | USD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 4.4 | 4.43 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 893,292 |
8 Apr 2020 | USD | 4.03 | 4.3 | 4.03 | 4.3 | 4.3 | +0.29 (+7.23%) | 859,546 |
7 Apr 2020 | USD | 4.16 | 4.2 | 4 | 4.01 | 4.01 | -0.045 (-1.11%) | 415,857 |
6 Apr 2020 | USD | 4.12 | 4.15 | 4.02 | 4.055 | 4.055 | -0.095 (-2.29%) | 1,019,352 |
3 Apr 2020 | USD | 4.08 | 4.19 | 4 | 4.15 | 4.15 | +0.07 (+1.72%) | 356,256 |
2 Apr 2020 | USD | 4.05 | 4.08 | 3.9 | 4.08 | 4.08 | +0.03 (+0.74%) | 596,695 |
1 Apr 2020 | USD | 3.88 | 4.055 | 3.82 | 4.05 | 4.05 | +0.14 (+3.58%) | 445,668 |
31 Mar 2020 | USD | 3.96 | 4.07 | 3.91 | 3.91 | 3.91 | -0.02 (-0.51%) | 672,967 |
30 Mar 2020 | USD | 3.96 | 3.98 | 3.91 | 3.93 | 3.93 | -0.07 (-1.75%) | 316,139 |
27 Mar 2020 | USD | 4.05 | 4.17 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 948,145 |
26 Mar 2020 | USD | 3.75 | 4 | 3.75 | 3.95 | 3.95 | +0.26 (+7.05%) | 933,559 |
25 Mar 2020 | USD | 3.75 | 3.9 | 3.68 | 3.69 | 3.69 | +0.18 (+5.13%) | 915,525 |
24 Mar 2020 | USD | 3.12 | 3.51 | 3.02 | 3.51 | 3.51 | +0.35 (+11.08%) | 840,975 |
23 Mar 2020 | USD | 3.6 | 3.605 | 3 | 3.16 | 3.16 | -0.74 (-18.97%) | 2,091,140 |
20 Mar 2020 | USD | 3.84 | 3.955 | 3.75 | 3.9 | 3.9 | +0.14 (+3.72%) | 574,862 |
19 Mar 2020 | USD | 3.93 | 3.93 | 3.75 | 3.76 | 3.76 | -0.24 (-6%) | 497,811 |
18 Mar 2020 | USD | 3.97 | 4.23 | 3.94 | 4 | 4 | +0.06 (+1.52%) | 1,040,808 |
17 Mar 2020 | USD | 3.8 | 4.005 | 3.7 | 3.94 | 3.94 | -0.055 (-1.38%) | 1,493,310 |
16 Mar 2020 | USD | 4.13 | 4.135 | 3.97 | 3.995 | 3.995 | -0.405 (-9.20%) | 1,497,717 |
13 Mar 2020 | USD | 4.5 | 4.5 | 4.15 | 4.4 | 4.4 | -0.28 (-5.98%) | 1,176,533 |
12 Mar 2020 | USD | 4.81 | 4.81 | 4.65 | 4.68 | 4.68 | -0.23 (-4.68%) | 864,994 |
11 Mar 2020 | USD | 4.85 | 4.95 | 4.85 | 4.91 | 4.91 | +0.12 (+2.51%) | 735,240 |
10 Mar 2020 | USD | 4.5 | 4.805 | 4.47 | 4.79 | 4.79 | -0.04 (-0.83%) | 478,868 |
9 Mar 2020 | USD | 5.06 | 5.08 | 4.83 | 4.83 | 4.83 | -0.26 (-5.11%) | 379,497 |
6 Mar 2020 | USD | 5.2 | 5.2 | 5.09 | 5.09 | 5.09 | -0.21 (-3.96%) | 295,561 |
5 Mar 2020 | USD | 5.3 | 5.35 | 5.295 | 5.3 | 5.3 | +0.02 (+0.38%) | 548,190 |
4 Mar 2020 | USD | 5.1 | 5.4 | 5.05 | 5.28 | 5.28 | +0.13 (+2.52%) | 592,471 |
3 Mar 2020 | USD | 5.01 | 5.2 | 5.01 | 5.15 | 5.15 | +0.22 (+4.46%) | 454,009 |