Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 4.49 | 4.61 | 4.44 | 4.48 | 4.48 | +0.005 (+0.11%) | 10,600 |
1 May 2020 | USD | 4.36 | 4.55 | 4.36 | 4.475 | 4.475 | -0.105 (-2.29%) | 5,500 |
30 Apr 2020 | USD | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | -0.17 (-3.58%) | 4,400 |
29 Apr 2020 | USD | 4.73 | 4.8 | 4.69 | 4.75 | 4.75 | +0.12 (+2.59%) | 6,100 |
28 Apr 2020 | USD | 4.653 | 4.72 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 17,900 |
27 Apr 2020 | USD | 4.67 | 4.69 | 4.63 | 4.69 | 4.69 | +0.09 (+1.96%) | 35,400 |
24 Apr 2020 | USD | 4.68 | 4.8 | 4.6 | 4.6 | 4.6 | +0.1 (+2.22%) | 2,000 |
23 Apr 2020 | USD | 4.58 | 4.66 | 4.5 | 4.5 | 4.5 | -0.12 (-2.60%) | 4,500 |
22 Apr 2020 | USD | 4.7 | 4.7 | 4.58 | 4.62 | 4.62 | +0.07 (+1.54%) | 19,100 |
21 Apr 2020 | USD | 4.625 | 4.625 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 7,600 |
20 Apr 2020 | USD | 4.63 | 4.73 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 31,000 |
17 Apr 2020 | USD | 4.79 | 4.79 | 4.7 | 4.7 | 4.7 | +0.09 (+1.95%) | 4,700 |
16 Apr 2020 | USD | 4.83 | 4.83 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 5,100 |
15 Apr 2020 | USD | 4.64 | 4.7 | 4.61 | 4.61 | 4.61 | -0.1 (-2.12%) | 3,000 |
14 Apr 2020 | USD | 4.84 | 4.92 | 4.7 | 4.71 | 4.71 | +0.04 (+0.86%) | 39,200 |
13 Apr 2020 | USD | 4.67 | 4.89 | 4.67 | 4.67 | 4.67 | -0.195 (-4.01%) | 13,100 |
9 Apr 2020 | USD | 4.94 | 4.98 | 4.84 | 4.865 | 4.865 | +0.225 (+4.85%) | 42,500 |
8 Apr 2020 | USD | 4.72 | 4.75 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 50,000 |
7 Apr 2020 | USD | 4.92 | 4.93 | 4.63 | 4.63 | 4.63 | -0.06 (-1.28%) | 85,900 |
6 Apr 2020 | USD | 4.45 | 4.77 | 4.45 | 4.69 | 4.69 | +0.32 (+7.32%) | 17,100 |
3 Apr 2020 | USD | 4.55 | 4.585 | 4.37 | 4.37 | 4.37 | -0.226 (-4.92%) | 6,500 |
2 Apr 2020 | USD | 4.57 | 4.64 | 4.51 | 4.596 | 4.596 | +0.013 (+0.28%) | 22,900 |
1 Apr 2020 | USD | 4.645 | 4.72 | 4.53 | 4.583 | 4.583 | -0.083 (-1.78%) | 2,900 |
31 Mar 2020 | USD | 4.77 | 4.8 | 4.66 | 4.666 | 4.666 | -0.104 (-2.18%) | 15,300 |
30 Mar 2020 | USD | 4.75 | 4.8 | 4.619 | 4.77 | 4.77 | +0.13 (+2.80%) | 14,400 |
27 Mar 2020 | USD | 4.65 | 4.65 | 4.59 | 4.64 | 4.64 | -0.24 (-4.92%) | 8,100 |
26 Mar 2020 | USD | 4.84 | 4.99 | 4.801 | 4.88 | 4.88 | +0.2 (+4.27%) | 21,900 |
25 Mar 2020 | USD | 4.86 | 4.9 | 4.62 | 4.68 | 4.68 | +0.2 (+4.46%) | 16,600 |
24 Mar 2020 | USD | 4.67 | 4.67 | 4.41 | 4.48 | 4.48 | -0.38 (-7.82%) | 11,500 |
23 Mar 2020 | USD | 5.02 | 5.1 | 4.86 | 4.86 | 4.86 | +0.05 (+1.04%) | 13,800 |