Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 5.85 | 5.85 | 5.405 | 5.57 | 167.1 | -0.28 (-4.79%) | 45,587 |
21 Apr 2020 | USD | 5.81 | 6 | 5.63 | 5.85 | 175.5 | +0.1 (+1.74%) | 51,702 |
20 Apr 2020 | USD | 5.78 | 5.79 | 5.51 | 5.75 | 172.5 | +0.25 (+4.55%) | 57,195 |
17 Apr 2020 | USD | 5.09 | 5.5 | 5 | 5.5 | 165 | +0.44 (+8.70%) | 51,895 |
16 Apr 2020 | USD | 5.28 | 5.4736 | 5.01 | 5.06 | 151.8 | -0.1 (-1.94%) | 41,955 |
15 Apr 2020 | USD | 5.87 | 5.89 | 5.05 | 5.16 | 154.8 | -0.72 (-12.24%) | 48,808 |
14 Apr 2020 | USD | 5.53 | 5.942 | 5.51 | 5.88 | 176.4 | +0.54 (+10.11%) | 31,323 |
13 Apr 2020 | USD | 5.18 | 5.47 | 5.17 | 5.34 | 160.2 | +0.15 (+2.89%) | 35,624 |
9 Apr 2020 | USD | 4.68 | 5.31 | 4.61 | 5.19 | 155.7 | +0.6 (+13.07%) | 41,911 |
8 Apr 2020 | USD | 4.67 | 5.13 | 4.41 | 4.59 | 137.7 | 0.0 (0.0%) | 56,088 |
7 Apr 2020 | USD | 4.9 | 5.059 | 4.5 | 4.59 | 137.7 | -0.11 (-2.34%) | 55,224 |
6 Apr 2020 | USD | 4.76 | 4.91 | 4.59 | 4.7 | 141 | +0.19 (+4.21%) | 52,495 |
3 Apr 2020 | USD | 4.02 | 4.51 | 4.02 | 4.51 | 135.3 | +0.26 (+6.12%) | 37,562 |
2 Apr 2020 | USD | 4.41 | 5.1213 | 4.2 | 4.25 | 127.5 | -0.15 (-3.41%) | 165,108 |
1 Apr 2020 | USD | 4.85 | 5.5 | 4.27 | 4.4 | 132 | -0.54 (-10.93%) | 75,448 |
31 Mar 2020 | USD | 5.56 | 6.15 | 4.915 | 4.94 | 148.2 | -0.65 (-11.63%) | 99,975 |
30 Mar 2020 | USD | 5.35 | 5.96 | 5.35 | 5.59 | 167.7 | +0.34 (+6.48%) | 37,321 |
27 Mar 2020 | USD | 5.66 | 6.12 | 5.25 | 5.25 | 157.5 | -0.6 (-10.26%) | 40,371 |
26 Mar 2020 | USD | 5.36 | 6.47 | 5.36 | 5.85 | 175.5 | +0.51 (+9.55%) | 57,478 |
25 Mar 2020 | USD | 5.29 | 5.9 | 5 | 5.34 | 160.2 | +0.21 (+4.09%) | 36,857 |
24 Mar 2020 | USD | 5.15 | 5.37 | 4.91 | 5.13 | 153.9 | +0.29 (+5.99%) | 67,432 |
23 Mar 2020 | USD | 5.46 | 5.83 | 4.84 | 4.84 | 145.2 | -0.48 (-9.02%) | 45,453 |
20 Mar 2020 | USD | 5.91 | 5.98 | 5.32 | 5.32 | 159.6 | -0.61 (-10.29%) | 75,487 |
19 Mar 2020 | USD | 5.41 | 6.22 | 5.41 | 5.93 | 177.9 | +0.52 (+9.61%) | 74,336 |
18 Mar 2020 | USD | 5.34 | 5.77 | 4.9 | 5.41 | 162.3 | +0.07 (+1.31%) | 56,625 |
17 Mar 2020 | USD | 4.16 | 5.48 | 4.16 | 5.34 | 160.2 | +1.28 (+31.53%) | 113,592 |
16 Mar 2020 | USD | 4.6 | 4.6 | 4.01 | 4.06 | 121.8 | -0.54 (-11.74%) | 78,159 |
13 Mar 2020 | USD | 4.43 | 4.65 | 4 | 4.6 | 138 | +0.38 (+9.00%) | 131,932 |
12 Mar 2020 | USD | 6.69 | 6.69 | 3.05 | 4.22 | 126.6 | -2.82 (-40.06%) | 277,860 |
11 Mar 2020 | USD | 7.41 | 7.56 | 6.68 | 7.04 | 211.2 | -0.42 (-5.63%) | 49,239 |