Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 3.72 | 3.97 | 3.53 | 3.71 | 3.71 | +0.04 (+1.09%) | 380,602 |
4 May 2020 | USD | 3.46 | 3.74 | 3.41 | 3.67 | 3.67 | +0.17 (+4.86%) | 212,331 |
1 May 2020 | USD | 3.56 | 3.7 | 3.45 | 3.5 | 3.5 | -0.18 (-4.89%) | 345,245 |
30 Apr 2020 | USD | 3.86 | 3.99 | 3.67 | 3.68 | 3.68 | -0.23 (-5.88%) | 297,761 |
29 Apr 2020 | USD | 3.95 | 4.2 | 3.81 | 3.91 | 3.91 | +0.13 (+3.44%) | 432,306 |
28 Apr 2020 | USD | 4.01 | 4.08 | 3.665 | 3.78 | 3.78 | -0.1 (-2.58%) | 404,931 |
27 Apr 2020 | USD | 3.73 | 4.29 | 3.6 | 3.88 | 3.88 | +0.25 (+6.89%) | 770,951 |
24 Apr 2020 | USD | 3.55 | 3.72 | 3.48 | 3.63 | 3.63 | +0.07 (+1.97%) | 213,570 |
23 Apr 2020 | USD | 3.84 | 3.94 | 3.56 | 3.56 | 3.56 | -0.18 (-4.81%) | 258,219 |
22 Apr 2020 | USD | 3.73 | 3.91 | 3.69 | 3.74 | 3.74 | +0.06 (+1.63%) | 167,327 |
21 Apr 2020 | USD | 3.82 | 3.93 | 3.5 | 3.68 | 3.68 | -0.23 (-5.88%) | 205,202 |
20 Apr 2020 | USD | 3.8 | 4.31 | 3.7 | 3.91 | 3.91 | +0.01 (+0.26%) | 457,187 |
17 Apr 2020 | USD | 3.92 | 3.98 | 3.74 | 3.9 | 3.9 | +0.11 (+2.90%) | 332,834 |
16 Apr 2020 | USD | 3.72 | 3.88 | 3.67 | 3.79 | 3.79 | +0.09 (+2.43%) | 229,619 |
15 Apr 2020 | USD | 3.47 | 3.92 | 3.47 | 3.7 | 3.7 | +0.15 (+4.23%) | 209,562 |
14 Apr 2020 | USD | 3.57 | 3.99 | 3.36 | 3.55 | 3.55 | 0.0 (0.0%) | 654,625 |
13 Apr 2020 | USD | 3.38 | 3.7708 | 3.36 | 3.55 | 3.55 | +0.16 (+4.72%) | 340,757 |
9 Apr 2020 | USD | 3.47 | 3.57 | 3.35 | 3.39 | 3.39 | +0.05 (+1.50%) | 246,265 |
8 Apr 2020 | USD | 3.15 | 3.51 | 3.08 | 3.34 | 3.34 | +0.18 (+5.70%) | 163,470 |
7 Apr 2020 | USD | 3.41 | 3.55 | 3.1 | 3.16 | 3.16 | -0.16 (-4.82%) | 189,406 |
6 Apr 2020 | USD | 3.14 | 3.47 | 3.14 | 3.32 | 3.32 | +0.28 (+9.21%) | 247,856 |
3 Apr 2020 | USD | 3.1 | 3.24 | 3.01 | 3.04 | 3.04 | -0.12 (-3.80%) | 126,650 |
2 Apr 2020 | USD | 3.22 | 3.2844 | 3.04 | 3.16 | 3.16 | -0.13 (-3.95%) | 279,272 |
1 Apr 2020 | USD | 3.58 | 3.58 | 3.27 | 3.29 | 3.29 | -0.28 (-7.84%) | 145,373 |
31 Mar 2020 | USD | 3.69 | 3.71 | 3.27 | 3.57 | 3.57 | -0.13 (-3.51%) | 187,029 |
30 Mar 2020 | USD | 3.44 | 3.84 | 3.44 | 3.7 | 3.7 | +0.27 (+7.87%) | 327,765 |
27 Mar 2020 | USD | 3.47 | 3.85 | 3.3 | 3.43 | 3.43 | -0.07 (-2.00%) | 253,434 |
26 Mar 2020 | USD | 3.5 | 3.79 | 3.43 | 3.5 | 3.5 | +0.07 (+2.04%) | 259,747 |
25 Mar 2020 | USD | 3.52 | 3.98 | 3.31 | 3.43 | 3.43 | -0.1 (-2.83%) | 453,116 |
24 Mar 2020 | USD | 3.47 | 3.99 | 3.16 | 3.53 | 3.53 | +0.13 (+3.82%) | 624,898 |