Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | USD | 3.87 | 4.08 | 3.86 | 4.08 | 4.08 | +0.24 (+6.25%) | 420,277 |
16 Apr 2020 | USD | 3.84 | 3.8719 | 3.71 | 3.84 | 3.84 | -0.06 (-1.54%) | 502,378 |
15 Apr 2020 | USD | 3.87 | 3.9 | 3.77 | 3.9 | 3.9 | -0.13 (-3.23%) | 382,800 |
14 Apr 2020 | USD | 3.87 | 4.04 | 3.8 | 4.03 | 4.03 | +0.26 (+6.90%) | 532,691 |
13 Apr 2020 | USD | 3.94 | 4.03 | 3.67 | 3.77 | 3.77 | -0.04 (-1.05%) | 664,633 |
9 Apr 2020 | USD | 3.76 | 4 | 3.64 | 3.81 | 3.81 | +0.18 (+4.96%) | 1,262,867 |
8 Apr 2020 | USD | 3.45 | 3.63 | 3.3956 | 3.63 | 3.63 | +0.25 (+7.40%) | 497,534 |
7 Apr 2020 | USD | 3.36 | 3.61 | 3.36 | 3.38 | 3.38 | +0.15 (+4.64%) | 439,969 |
6 Apr 2020 | USD | 3.17 | 3.31 | 3.09 | 3.23 | 3.23 | +0.15 (+4.87%) | 694,739 |
3 Apr 2020 | USD | 3.36 | 3.37 | 2.91 | 3.08 | 3.08 | -0.11 (-3.45%) | 637,028 |
2 Apr 2020 | USD | 3.04 | 3.44 | 3.04 | 3.19 | 3.19 | +0.24 (+8.14%) | 746,211 |
1 Apr 2020 | USD | 3.24 | 3.24 | 2.76 | 2.95 | 2.95 | -0.38 (-11.41%) | 965,696 |
31 Mar 2020 | USD | 3.01 | 3.41 | 3 | 3.33 | 3.33 | +0.43 (+14.83%) | 765,601 |
30 Mar 2020 | USD | 2.85 | 3.08 | 2.54 | 2.9 | 2.9 | -0.08 (-2.68%) | 559,333 |
27 Mar 2020 | USD | 3.15 | 3.15 | 2.79 | 2.98 | 2.98 | -0.26 (-8.02%) | 702,762 |
26 Mar 2020 | USD | 3.11 | 3.45 | 3.04 | 3.24 | 3.24 | +0.15 (+4.85%) | 1,981,098 |
25 Mar 2020 | USD | 2.58 | 3.23 | 2.5406 | 3.09 | 3.09 | +0.48 (+18.39%) | 816,661 |
24 Mar 2020 | USD | 2.45 | 2.61 | 2.36 | 2.61 | 2.61 | +0.38 (+17.04%) | 838,997 |
23 Mar 2020 | USD | 2.45 | 2.47 | 2 | 2.23 | 2.23 | -0.27 (-10.80%) | 954,358 |
20 Mar 2020 | USD | 2.31 | 2.9464 | 2.22 | 2.5 | 2.5 | +0.33 (+15.21%) | 1,258,375 |
19 Mar 2020 | USD | 1.53 | 2.4008 | 1.5 | 2.17 | 2.17 | +0.75 (+52.82%) | 992,867 |
18 Mar 2020 | USD | 2.57 | 2.6 | 1.22 | 1.42 | 1.42 | -1.46 (-50.69%) | 1,753,376 |
17 Mar 2020 | USD | 3.45 | 3.45 | 2.79 | 2.88 | 2.88 | -0.47 (-14.03%) | 1,333,921 |
16 Mar 2020 | USD | 3.69 | 3.72 | 3.31 | 3.35 | 3.35 | -0.66 (-16.46%) | 733,129 |
13 Mar 2020 | USD | 4.07 | 4.0868 | 3.69 | 4.01 | 4.01 | +0.19 (+4.97%) | 863,238 |
12 Mar 2020 | USD | 4.83 | 4.83 | 3.81 | 3.82 | 3.82 | -1.56 (-29.00%) | 898,795 |
11 Mar 2020 | USD | 5.72 | 5.72 | 5.22 | 5.38 | 5.38 | -0.52 (-8.81%) | 875,804 |
10 Mar 2020 | USD | 6.27 | 6.585 | 5.12 | 5.9 | 5.9 | +0.1 (+1.72%) | 1,543,656 |
9 Mar 2020 | USD | 6.89 | 6.89 | 5.75 | 5.8 | 5.8 | -2.25 (-27.95%) | 712,417 |
6 Mar 2020 | USD | 8.4 | 8.4 | 7.93 | 8.05 | 8.05 | -0.57 (-6.61%) | 859,176 |