Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 4.67 | 4.74 | 4.55 | 4.73 | 4.73 | +0.06 (+1.28%) | 1,640,900 |
21 Apr 2020 | USD | 4.85 | 4.85 | 4.6 | 4.67 | 4.67 | -0.18 (-3.71%) | 1,047,900 |
20 Apr 2020 | USD | 4.96 | 4.97 | 4.85 | 4.85 | 4.85 | -0.05 (-1.02%) | 528,500 |
17 Apr 2020 | USD | 4.86 | 5 | 4.85 | 4.9 | 4.9 | +0.08 (+1.66%) | 757,800 |
16 Apr 2020 | USD | 4.7 | 4.84 | 4.7 | 4.82 | 4.82 | +0.03 (+0.63%) | 394,500 |
15 Apr 2020 | USD | 4.77 | 4.82 | 4.7 | 4.79 | 4.79 | +0.05 (+1.05%) | 673,800 |
14 Apr 2020 | USD | 4.74 | 4.76 | 4.73 | 4.74 | 4.74 | 0.0 (0.0%) | 446,200 |
13 Apr 2020 | USD | 4.7 | 4.78 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 318,100 |
10 Apr 2020 | USD | 4.8 | 4.84 | 4.71 | 4.74 | 4.74 | -0.04 (-0.84%) | 395,100 |
9 Apr 2020 | USD | 4.8 | 4.8 | 4.73 | 4.78 | 4.78 | +0.08 (+1.70%) | 446,200 |
8 Apr 2020 | USD | 4.7 | 4.83 | 4.62 | 4.7 | 4.7 | -0.06 (-1.26%) | 983,000 |
7 Apr 2020 | USD | 4.65 | 4.81 | 4.65 | 4.76 | 4.76 | +0.17 (+3.70%) | 1,029,300 |
6 Apr 2020 | USD | 4.41 | 4.65 | 4.39 | 4.59 | 4.59 | +0.17 (+3.85%) | 1,055,400 |
3 Apr 2020 | USD | 4.41 | 4.46 | 4.39 | 4.42 | 4.42 | +0.02 (+0.45%) | 1,075,700 |
2 Apr 2020 | USD | 4.38 | 4.43 | 4.37 | 4.4 | 4.4 | +0.02 (+0.46%) | 951,200 |
1 Apr 2020 | USD | 4.35 | 4.49 | 4.33 | 4.38 | 4.38 | -0.05 (-1.13%) | 729,400 |
31 Mar 2020 | USD | 4.4 | 4.52 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 1,937,800 |
30 Mar 2020 | USD | 4.3 | 4.45 | 4.2 | 4.4 | 4.4 | -0.05 (-1.12%) | 801,800 |
27 Mar 2020 | USD | 4.28 | 4.5 | 4.28 | 4.45 | 4.45 | +0.29 (+6.97%) | 4,082,900 |
26 Mar 2020 | USD | 4.06 | 4.22 | 3.83 | 4.16 | 4.16 | +0.16 (+4%) | 1,094,400 |
25 Mar 2020 | USD | 3.86 | 4.15 | 3.83 | 4 | 4 | +0.33 (+8.99%) | 2,969,400 |
24 Mar 2020 | USD | 3.31 | 3.75 | 3.31 | 3.67 | 3.67 | +0.47 (+14.69%) | 1,607,800 |
23 Mar 2020 | USD | 3.19 | 3.35 | 3.1 | 3.2 | 3.2 | -0.26 (-7.51%) | 2,082,500 |
20 Mar 2020 | USD | 3.27 | 3.55 | 3.27 | 3.46 | 3.46 | +0.21 (+6.46%) | 2,726,400 |
19 Mar 2020 | USD | 3.58 | 3.58 | 3.19 | 3.25 | 3.25 | -0.35 (-9.72%) | 4,500,100 |
18 Mar 2020 | USD | 3.97 | 3.97 | 3.53 | 3.6 | 3.6 | -0.37 (-9.32%) | 2,862,100 |
17 Mar 2020 | USD | 3.43 | 4.01 | 3.3 | 3.97 | 3.97 | +0.05 (+1.28%) | 4,960,900 |
16 Mar 2020 | USD | 4.47 | 4.47 | 3.84 | 3.92 | 3.92 | -0.64 (-14.04%) | 2,798,000 |
13 Mar 2020 | USD | 4.5 | 4.7 | 4.34 | 4.56 | 4.56 | -0.18 (-3.80%) | 3,904,500 |
12 Mar 2020 | USD | 4.84 | 4.84 | 4.67 | 4.74 | 4.74 | -0.14 (-2.87%) | 1,471,100 |