Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | USD | 3.27 | 3.6 | 3.26 | 3.45 | 3.45 | -0.15 (-4.17%) | 3,348 |
22 Apr 2020 | USD | 3.31 | 3.6 | 3.31 | 3.6 | 3.6 | +0.2 (+5.88%) | 2,597 |
21 Apr 2020 | USD | 3.3 | 3.4 | 3.27 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,093 |
20 Apr 2020 | USD | 3.4 | 3.45 | 3.29 | 3.41 | 3.41 | -0.14 (-3.94%) | 1,172 |
17 Apr 2020 | USD | 3.2 | 3.6 | 3.15 | 3.55 | 3.55 | -0.01 (-0.28%) | 2,489 |
16 Apr 2020 | USD | 3.3 | 3.6 | 3.285 | 3.56 | 3.56 | +0.035 (+0.99%) | 1,456 |
15 Apr 2020 | USD | 3.5 | 3.7 | 3.35 | 3.525 | 3.525 | +0.205 (+6.17%) | 14,484 |
14 Apr 2020 | USD | 3.37 | 3.37 | 3.32 | 3.32 | 3.32 | -0.32 (-8.79%) | 1,006 |
13 Apr 2020 | USD | 3.35 | 3.64 | 3.35 | 3.64 | 3.64 | -0.03 (-0.82%) | 778 |
9 Apr 2020 | USD | 3.65 | 3.7 | 3.5 | 3.67 | 3.67 | 0.0 (0.0%) | 1,637 |
8 Apr 2020 | USD | 3.7 | 3.7 | 3.65 | 3.67 | 3.67 | +0.07 (+1.94%) | 1,212 |
7 Apr 2020 | USD | 3.31 | 3.7 | 3.31 | 3.6 | 3.6 | 0.0 (0.0%) | 1,188 |
6 Apr 2020 | USD | 3.55 | 3.75 | 3.37 | 3.6 | 3.6 | -0.4 (-10%) | 4,525 |
3 Apr 2020 | USD | 3.5442 | 4 | 3.5442 | 4 | 4 | +0.2 (+5.26%) | 1,388 |
2 Apr 2020 | USD | 3.5 | 3.8 | 3.5 | 3.8 | 3.8 | -0.1 (-2.56%) | 783 |
1 Apr 2020 | USD | 4 | 4 | 3.896 | 3.9 | 3.9 | -0.34 (-8.02%) | 2,411 |
31 Mar 2020 | USD | 3.4 | 4.24 | 3.37 | 4.24 | 4.24 | +0.94 (+28.48%) | 6,375 |
30 Mar 2020 | USD | 3.5 | 3.85 | 3.16 | 3.3 | 3.3 | -0.7 (-17.50%) | 2,249 |
27 Mar 2020 | USD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 106 |
26 Mar 2020 | USD | 3.59 | 4 | 3.5 | 4 | 4 | +0.5 (+14.29%) | 2,636 |
25 Mar 2020 | USD | 3.03 | 3.83 | 3.03 | 3.5 | 3.5 | -0.08 (-2.23%) | 4,013 |
24 Mar 2020 | USD | 3.01 | 3.58 | 3.01 | 3.58 | 3.58 | +0.43 (+13.65%) | 14,817 |
23 Mar 2020 | USD | 3.19 | 3.68 | 3.15 | 3.15 | 3.15 | -0.27 (-7.89%) | 6,016 |
20 Mar 2020 | USD | 3.4 | 3.5 | 3.25 | 3.42 | 3.42 | -0.08 (-2.29%) | 6,734 |
19 Mar 2020 | USD | 3.36 | 3.69 | 3.35 | 3.5 | 3.5 | -0.5 (-12.50%) | 874 |
18 Mar 2020 | USD | 4.28 | 4.46 | 3.4 | 4 | 4 | -0.75 (-15.79%) | 12,461 |
17 Mar 2020 | USD | 4.9 | 5 | 4.5 | 4.75 | 4.75 | -0.07 (-1.45%) | 33,944 |
16 Mar 2020 | USD | 5 | 5 | 4.82 | 4.82 | 4.82 | -0.54 (-10.07%) | 740 |
13 Mar 2020 | USD | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 209 |
12 Mar 2020 | USD | 5.23 | 5.42 | 4.92 | 5.36 | 5.36 | +0.13 (+2.49%) | 26,239 |