Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 1.93 | 1.94 | 1.81 | 1.89 | 1.89 | -0.01 (-0.53%) | 758,397 |
1 May 2020 | USD | 1.92 | 1.95 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 760,488 |
30 Apr 2020 | USD | 2.14 | 2.14 | 1.88 | 1.89 | 1.89 | -0.23 (-10.85%) | 1,716,250 |
29 Apr 2020 | USD | 2.18 | 2.2245 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 1,019,439 |
28 Apr 2020 | USD | 2.33 | 2.4 | 2.025 | 2.12 | 2.12 | -0.18 (-7.83%) | 1,322,306 |
27 Apr 2020 | USD | 2.289 | 2.59 | 2.085 | 2.3 | 2.3 | +0.25 (+12.20%) | 2,369,881 |
24 Apr 2020 | USD | 1.89 | 2.1 | 1.83 | 2.05 | 2.05 | +0.19 (+10.22%) | 850,923 |
23 Apr 2020 | USD | 1.89 | 1.96 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 897,658 |
22 Apr 2020 | USD | 1.93 | 2.04 | 1.86 | 1.86 | 1.86 | -0.1 (-5.10%) | 566,926 |
21 Apr 2020 | USD | 1.9 | 1.98 | 1.87 | 1.96 | 1.96 | +0.04 (+2.08%) | 599,972 |
20 Apr 2020 | USD | 1.91 | 2.02 | 1.83 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,159,998 |
17 Apr 2020 | USD | 2.08 | 2.09 | 1.88 | 1.88 | 1.88 | -0.12 (-6%) | 1,014,868 |
16 Apr 2020 | USD | 2.03 | 2.09 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 437,402 |
15 Apr 2020 | USD | 2.16 | 2.16 | 1.99 | 2.02 | 2.02 | -0.2 (-9.01%) | 392,292 |
14 Apr 2020 | USD | 2.26 | 2.3399 | 2.15 | 2.22 | 2.22 | -0.04 (-1.77%) | 652,097 |
13 Apr 2020 | USD | 1.9 | 2.3 | 1.88 | 2.26 | 2.26 | +0.38 (+20.21%) | 1,255,861 |
9 Apr 2020 | USD | 1.82 | 1.915 | 1.8101 | 1.88 | 1.88 | +0.06 (+3.30%) | 1,055,800 |
8 Apr 2020 | USD | 1.76 | 1.845 | 1.705 | 1.82 | 1.82 | +0.07 (+4.00%) | 1,261,242 |
7 Apr 2020 | USD | 1.85 | 1.86 | 1.75 | 1.75 | 1.75 | -0.11 (-5.91%) | 844,805 |
6 Apr 2020 | USD | 1.8 | 1.88 | 1.78 | 1.86 | 1.86 | +0.1 (+5.68%) | 617,448 |
3 Apr 2020 | USD | 1.86 | 1.875 | 1.75 | 1.76 | 1.76 | -0.13 (-6.88%) | 524,335 |
2 Apr 2020 | USD | 1.78 | 1.92 | 1.75 | 1.89 | 1.89 | +0.11 (+6.18%) | 692,363 |
1 Apr 2020 | USD | 1.89 | 1.96 | 1.75 | 1.78 | 1.78 | -0.17 (-8.72%) | 740,192 |
31 Mar 2020 | USD | 1.9 | 2.08 | 1.85 | 1.95 | 1.95 | +0.07 (+3.72%) | 1,013,424 |
30 Mar 2020 | USD | 1.83 | 1.9 | 1.77 | 1.88 | 1.88 | +0.08 (+4.44%) | 528,932 |
27 Mar 2020 | USD | 1.88 | 1.97 | 1.8 | 1.8 | 1.8 | -0.15 (-7.69%) | 642,745 |
26 Mar 2020 | USD | 1.96 | 2.03 | 1.86 | 1.95 | 1.95 | +0.04 (+2.09%) | 1,049,110 |
25 Mar 2020 | USD | 2.01 | 2.15 | 1.9 | 1.91 | 1.91 | -0.1 (-4.98%) | 839,694 |
24 Mar 2020 | USD | 2.11 | 2.2598 | 1.95 | 2.01 | 2.01 | -0.03 (-1.47%) | 996,930 |
23 Mar 2020 | USD | 1.99 | 2.09 | 1.89 | 2.04 | 2.04 | +0.03 (+1.49%) | 599,885 |