Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | USD | 2.07 | 2.08 | 1.91 | 1.96 | 1.96 | -0.09 (-4.39%) | 184,107 |
20 Apr 2020 | USD | 2.14 | 2.15 | 2.0399 | 2.05 | 2.05 | -0.09 (-4.21%) | 135,660 |
17 Apr 2020 | USD | 2.21 | 2.21 | 2.0865 | 2.14 | 2.14 | +0.02 (+0.94%) | 83,123 |
16 Apr 2020 | USD | 2.15 | 2.16 | 2.07 | 2.12 | 2.12 | 0.0 (0.0%) | 73,365 |
15 Apr 2020 | USD | 2.23 | 2.23 | 2.0058 | 2.12 | 2.12 | -0.1 (-4.50%) | 127,981 |
14 Apr 2020 | USD | 2.2 | 2.41 | 2.14 | 2.22 | 2.22 | +0.05 (+2.30%) | 208,450 |
13 Apr 2020 | USD | 2.2 | 2.2 | 2.08 | 2.17 | 2.17 | +0.01 (+0.46%) | 99,585 |
9 Apr 2020 | USD | 2.03 | 2.1799 | 2.03 | 2.16 | 2.16 | +0.17 (+8.54%) | 265,457 |
8 Apr 2020 | USD | 1.84 | 2 | 1.81 | 1.99 | 1.99 | +0.18 (+9.94%) | 234,032 |
7 Apr 2020 | USD | 1.83 | 1.8957 | 1.7449 | 1.81 | 1.81 | +0.06 (+3.43%) | 268,744 |
6 Apr 2020 | USD | 1.67 | 1.775 | 1.6501 | 1.75 | 1.75 | +0.15 (+9.38%) | 310,444 |
3 Apr 2020 | USD | 1.67 | 1.69 | 1.57 | 1.6 | 1.6 | -0.07 (-4.19%) | 171,402 |
2 Apr 2020 | USD | 1.61 | 1.77 | 1.6 | 1.67 | 1.67 | +0.02 (+1.21%) | 315,818 |
1 Apr 2020 | USD | 1.62 | 1.74 | 1.61 | 1.65 | 1.65 | -0.08 (-4.62%) | 145,086 |
31 Mar 2020 | USD | 1.85 | 1.85 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 212,354 |
30 Mar 2020 | USD | 1.76 | 1.8 | 1.7278 | 1.73 | 1.73 | +0.03 (+1.76%) | 222,679 |
27 Mar 2020 | USD | 1.8 | 1.81 | 1.6701 | 1.7 | 1.7 | -0.12 (-6.59%) | 207,266 |
26 Mar 2020 | USD | 1.81 | 1.91 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 478,261 |
25 Mar 2020 | USD | 1.85 | 1.98 | 1.79 | 1.83 | 1.83 | +0.13 (+7.65%) | 582,056 |
24 Mar 2020 | USD | 1.68 | 1.85 | 1.68 | 1.7 | 1.7 | +0.15 (+9.68%) | 388,544 |
23 Mar 2020 | USD | 1.61 | 1.68 | 1.5 | 1.55 | 1.55 | -0.04 (-2.52%) | 375,656 |
20 Mar 2020 | USD | 1.71 | 2 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 583,067 |
19 Mar 2020 | USD | 1.62 | 1.79 | 1.62 | 1.67 | 1.67 | +0.08 (+5.03%) | 473,308 |
18 Mar 2020 | USD | 1.73 | 2 | 1.55 | 1.59 | 1.59 | -0.19 (-10.67%) | 552,860 |
17 Mar 2020 | USD | 1.81 | 1.99 | 1.7 | 1.78 | 1.78 | -0.11 (-5.82%) | 378,181 |
16 Mar 2020 | USD | 2 | 2 | 1.74 | 1.89 | 1.89 | -0.12 (-5.97%) | 416,118 |
13 Mar 2020 | USD | 2.19 | 2.19 | 1.87 | 2.01 | 2.01 | -0.03 (-1.47%) | 293,830 |
12 Mar 2020 | USD | 2.18 | 2.2 | 2 | 2.04 | 2.04 | -0.29 (-12.45%) | 270,855 |
11 Mar 2020 | USD | 2.35 | 2.39 | 2.25 | 2.33 | 2.33 | -0.13 (-5.28%) | 226,315 |
10 Mar 2020 | USD | 2.48 | 2.5 | 2.4 | 2.46 | 2.46 | +0.19 (+8.37%) | 307,408 |