Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 3.95 | 4.29 | 3.93 | 4.24 | 4.24 | +0.43 (+11.29%) | 637,900 |
27 Apr 2020 | USD | 3.73 | 3.92 | 3.658 | 3.81 | 3.81 | +0.19 (+5.25%) | 1,103,900 |
24 Apr 2020 | USD | 3.966 | 3.966 | 3.56 | 3.62 | 3.62 | -0.52 (-12.56%) | 88,700 |
23 Apr 2020 | USD | 4.25 | 4.29 | 4.06 | 4.14 | 4.14 | -0.19 (-4.39%) | 21,100 |
22 Apr 2020 | USD | 4.54 | 4.58 | 4.33 | 4.33 | 4.33 | -0.07 (-1.59%) | 16,400 |
21 Apr 2020 | USD | 4.36 | 4.45 | 4.33 | 4.4 | 4.4 | -0.13 (-2.87%) | 21,700 |
20 Apr 2020 | USD | 4.62 | 4.66 | 4.53 | 4.53 | 4.53 | -0.09 (-1.95%) | 52,100 |
17 Apr 2020 | USD | 4.49 | 4.71 | 4.38 | 4.62 | 4.62 | +0.25 (+5.72%) | 34,800 |
16 Apr 2020 | USD | 4.31 | 4.43 | 4.24 | 4.37 | 4.37 | +0.01 (+0.23%) | 46,200 |
15 Apr 2020 | USD | 4.22 | 4.43 | 4.22 | 4.36 | 4.36 | -0.01 (-0.23%) | 42,300 |
14 Apr 2020 | USD | 4.39 | 4.51 | 4.37 | 4.37 | 4.37 | +0.09 (+2.10%) | 23,800 |
13 Apr 2020 | USD | 4.16 | 4.33 | 4.1 | 4.28 | 4.28 | -0.01 (-0.23%) | 86,600 |
9 Apr 2020 | USD | 4.45 | 4.48 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 87,300 |
8 Apr 2020 | USD | 3.95 | 4.38 | 3.95 | 4.3 | 4.3 | +0.44 (+11.40%) | 127,600 |
7 Apr 2020 | USD | 3.83 | 3.95 | 3.79 | 3.86 | 3.86 | +0.41 (+11.88%) | 50,900 |
6 Apr 2020 | USD | 3.3 | 3.56 | 3.23 | 3.45 | 3.45 | +0.41 (+13.49%) | 73,900 |
3 Apr 2020 | USD | 3.23 | 3.23 | 2.93 | 3.04 | 3.04 | -0.16 (-5%) | 161,100 |
2 Apr 2020 | USD | 3.32 | 3.32 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 23,000 |
1 Apr 2020 | USD | 3.01 | 3.215 | 3.01 | 3.21 | 3.21 | -0.03 (-0.93%) | 108,700 |
31 Mar 2020 | USD | 3.65 | 3.66 | 3.17 | 3.24 | 3.24 | -0.43 (-11.72%) | 37,600 |
30 Mar 2020 | USD | 3.96 | 3.98 | 3.6 | 3.67 | 3.67 | -0.19 (-4.92%) | 16,300 |
27 Mar 2020 | USD | 3.79 | 3.96 | 3.65 | 3.86 | 3.86 | -0.33 (-7.88%) | 97,600 |
26 Mar 2020 | USD | 4.22 | 4.53 | 4.12 | 4.19 | 4.19 | +0.2 (+5.01%) | 78,000 |
25 Mar 2020 | USD | 3.7 | 4.31 | 3.7 | 3.99 | 3.99 | +0.33 (+9.02%) | 111,000 |
24 Mar 2020 | USD | 4 | 4.04 | 3.635 | 3.66 | 3.66 | +0.1 (+2.81%) | 24,700 |
23 Mar 2020 | USD | 3.41 | 3.71 | 3.326 | 3.56 | 3.56 | -0.15 (-4.04%) | 31,300 |
20 Mar 2020 | USD | 3.6 | 4.43 | 3.58 | 3.71 | 3.71 | +0.22 (+6.30%) | 97,400 |
19 Mar 2020 | USD | 3.33 | 3.78 | 3.11 | 3.49 | 3.49 | +0.25 (+7.72%) | 307,600 |
18 Mar 2020 | USD | 4.06 | 4.31 | 2.95 | 3.24 | 3.24 | -1.17 (-26.53%) | 400,500 |
17 Mar 2020 | USD | 4.14 | 4.68 | 4.02 | 4.41 | 4.41 | +0.37 (+9.16%) | 173,900 |