Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | USD | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | +0.07 (+1.71%) | 1,100 |
7 May 2020 | USD | 4.07 | 4.11 | 4.07 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,700 |
6 May 2020 | USD | 3.89 | 4.3 | 3.89 | 4.11 | 4.11 | -0.02 (-0.48%) | 3,200 |
5 May 2020 | USD | 3.76 | 4.32 | 3.76 | 4.13 | 4.13 | -0.12 (-2.82%) | 11,200 |
4 May 2020 | USD | 3.8 | 4.25 | 3.8 | 4.25 | 4.25 | +0.32 (+8.14%) | 4,700 |
1 May 2020 | USD | 3.79 | 4 | 3.79 | 3.93 | 3.93 | -0.34 (-7.96%) | 1,700 |
30 Apr 2020 | USD | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | +0.06 (+1.43%) | 400 |
29 Apr 2020 | USD | 4.54 | 4.54 | 4.04 | 4.21 | 4.21 | +0.01 (+0.24%) | 8,600 |
28 Apr 2020 | USD | 4.11 | 4.25 | 3.88 | 4.2 | 4.2 | +0.27 (+6.87%) | 4,100 |
27 Apr 2020 | USD | 4.16 | 4.16 | 3.77 | 3.93 | 3.93 | -0.04 (-1.01%) | 4,200 |
24 Apr 2020 | USD | 3.69 | 3.97 | 3.67 | 3.97 | 3.97 | +0.2 (+5.31%) | 5,600 |
23 Apr 2020 | USD | 3.87 | 4.06 | 3.7 | 3.77 | 3.77 | -0.17 (-4.31%) | 7,500 |
22 Apr 2020 | USD | 3.86 | 4.23 | 3.86 | 3.94 | 3.94 | -0.05 (-1.25%) | 18,200 |
21 Apr 2020 | USD | 4.12 | 4.12 | 3.84 | 3.99 | 3.99 | -0.08 (-1.97%) | 1,000 |
20 Apr 2020 | USD | 4.46 | 4.46 | 4.01 | 4.07 | 4.07 | -0.18 (-4.24%) | 2,300 |
17 Apr 2020 | USD | 4.39 | 4.58 | 4.04 | 4.25 | 4.25 | +0.11 (+2.66%) | 5,900 |
16 Apr 2020 | USD | 4.47 | 4.47 | 4.11 | 4.14 | 4.14 | -0.24 (-5.48%) | 11,200 |
15 Apr 2020 | USD | 4.43 | 4.43 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 1,500 |
14 Apr 2020 | USD | 4.29 | 4.4 | 4.22 | 4.4 | 4.4 | +0.09 (+2.09%) | 4,000 |
13 Apr 2020 | USD | 4.39 | 4.4 | 4.3 | 4.31 | 4.31 | +0.01 (+0.23%) | 4,200 |
9 Apr 2020 | USD | 4.4 | 4.72 | 4.25 | 4.3 | 4.3 | +0.06 (+1.42%) | 58,400 |
8 Apr 2020 | USD | 4.17 | 4.5 | 4.03 | 4.24 | 4.24 | +0.12 (+2.91%) | 13,400 |
7 Apr 2020 | USD | 4.44 | 4.57 | 4 | 4.12 | 4.12 | +0.01 (+0.24%) | 11,200 |
6 Apr 2020 | USD | 4.4 | 4.4 | 3.9 | 4.11 | 4.11 | +0.31 (+8.16%) | 38,600 |
3 Apr 2020 | USD | 4 | 4.08 | 3.8 | 3.8 | 3.8 | -0.17 (-4.28%) | 5,000 |
2 Apr 2020 | USD | 3.78 | 4.49 | 3.71 | 3.97 | 3.97 | +0.32 (+8.77%) | 133,000 |
1 Apr 2020 | USD | 3.64 | 3.89 | 3.51 | 3.65 | 3.65 | -0.34 (-8.52%) | 16,500 |
31 Mar 2020 | USD | 4.14 | 4.19 | 3.8 | 3.99 | 3.99 | +0.04 (+1.01%) | 134,800 |
30 Mar 2020 | USD | 3.2 | 4.37 | 3.2 | 3.95 | 3.95 | +0.65 (+19.70%) | 53,200 |
27 Mar 2020 | USD | 3.37 | 4.4 | 3.27 | 3.3 | 3.3 | -0.21 (-5.98%) | 37,000 |