Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | USD | 2.79 | 2.79 | 2.56 | 2.57 | 2.57 | -0.19 (-6.88%) | 288,500 |
20 May 2020 | USD | 2.86 | 2.97 | 2.66 | 2.76 | 2.76 | -0.07 (-2.47%) | 454,300 |
19 May 2020 | USD | 2.87 | 2.92 | 2.72 | 2.83 | 2.83 | +0.01 (+0.35%) | 417,300 |
18 May 2020 | USD | 2.63 | 2.82 | 2.62 | 2.82 | 2.82 | +0.33 (+13.25%) | 725,100 |
15 May 2020 | USD | 2.41 | 2.57 | 2.4 | 2.49 | 2.49 | -0.01 (-0.40%) | 352,500 |
14 May 2020 | USD | 2.47 | 2.64 | 2.25 | 2.5 | 2.5 | 0.0 (0.0%) | 569,700 |
13 May 2020 | USD | 2.7 | 2.71 | 2.33 | 2.5 | 2.5 | -0.08 (-3.10%) | 671,100 |
12 May 2020 | USD | 2.74 | 2.74 | 2.54 | 2.58 | 2.58 | -0.12 (-4.44%) | 279,900 |
11 May 2020 | USD | 2.47 | 2.81 | 2.4 | 2.7 | 2.7 | +0.31 (+12.97%) | 957,600 |
8 May 2020 | USD | 2.46 | 2.59 | 2.22 | 2.39 | 2.39 | +0.01 (+0.42%) | 285,809 |
7 May 2020 | USD | 2.22 | 2.41 | 2.2 | 2.38 | 2.38 | +0.2 (+9.17%) | 184,400 |
6 May 2020 | USD | 2.23 | 2.28 | 2.08 | 2.18 | 2.18 | -0.16 (-6.84%) | 306,689 |
5 May 2020 | USD | 2.43 | 2.85 | 2.26 | 2.34 | 2.34 | -0.04 (-1.68%) | 968,100 |
4 May 2020 | USD | 1.95 | 2.88 | 1.92 | 2.38 | 2.38 | +0.47 (+24.61%) | 3,231,400 |
1 May 2020 | USD | 2.06 | 2.06 | 1.825 | 1.91 | 1.91 | -0.13 (-6.37%) | 160,783 |
30 Apr 2020 | USD | 2.11 | 2.16 | 1.79 | 2.04 | 2.04 | +0.07 (+3.55%) | 207,408 |
29 Apr 2020 | USD | 1.7 | 1.98 | 1.7 | 1.97 | 1.97 | +0.31 (+18.67%) | 754,083 |
28 Apr 2020 | USD | 1.75 | 1.75 | 1.62 | 1.66 | 1.66 | -0.05 (-2.92%) | 150,945 |
27 Apr 2020 | USD | 1.82 | 1.82 | 1.66 | 1.71 | 1.71 | -0.04 (-2.29%) | 164,461 |
24 Apr 2020 | USD | 2.08 | 2.08 | 1.66 | 1.75 | 1.75 | -0.18 (-9.33%) | 242,429 |
23 Apr 2020 | USD | 1.8 | 2.05 | 1.79 | 1.93 | 1.93 | +0.17 (+9.66%) | 422,734 |
22 Apr 2020 | USD | 1.69 | 1.79 | 1.56 | 1.76 | 1.76 | +0.19 (+12.10%) | 200,620 |
21 Apr 2020 | USD | 1.5 | 1.575 | 1.4 | 1.57 | 1.57 | 0.0 (0.0%) | 182,311 |
20 Apr 2020 | USD | 1.5 | 1.59 | 1.41 | 1.57 | 1.57 | -0.01 (-0.63%) | 235,803 |
17 Apr 2020 | USD | 1.45 | 1.6 | 1.45 | 1.58 | 1.58 | +0.11 (+7.48%) | 197,387 |
16 Apr 2020 | USD | 1.65 | 1.66 | 1.4 | 1.47 | 1.47 | -0.15 (-9.26%) | 241,278 |
15 Apr 2020 | USD | 1.53 | 1.68 | 1.36 | 1.62 | 1.62 | +0.06 (+3.85%) | 258,669 |
14 Apr 2020 | USD | 1.39 | 1.61 | 1.38 | 1.56 | 1.56 | +0.12 (+8.33%) | 176,094 |
13 Apr 2020 | USD | 1.51 | 1.52 | 1.37 | 1.44 | 1.44 | -0.08 (-5.26%) | 238,223 |
9 Apr 2020 | USD | 1.41 | 1.55 | 1.36 | 1.52 | 1.52 | +0.12 (+8.57%) | 422,294 |