Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | USD | 3.51 | 3.8 | 3.43 | 3.66 | 3.66 | +0.1 (+2.81%) | 3,853,800 |
24 Apr 2020 | USD | 3.41 | 3.57 | 3.4 | 3.56 | 3.56 | +0.1 (+2.89%) | 3,404,200 |
23 Apr 2020 | USD | 3.45 | 3.8 | 3.41 | 3.46 | 3.46 | -0.02 (-0.57%) | 6,073,700 |
22 Apr 2020 | USD | 3.25 | 3.59 | 3.05 | 3.48 | 3.48 | +0.43 (+14.10%) | 6,805,600 |
21 Apr 2020 | USD | 3.3 | 3.53 | 2.83 | 3.05 | 3.05 | -0.42 (-12.10%) | 8,478,100 |
20 Apr 2020 | USD | 3.35 | 3.67 | 3.22 | 3.47 | 3.47 | +0.06 (+1.76%) | 3,399,900 |
17 Apr 2020 | USD | 3.45 | 3.5 | 3.19 | 3.41 | 3.41 | +0.05 (+1.49%) | 3,653,300 |
16 Apr 2020 | USD | 3.68 | 3.73 | 3.3 | 3.36 | 3.36 | -0.21 (-5.88%) | 4,099,200 |
15 Apr 2020 | USD | 3.81 | 3.93 | 3.3 | 3.57 | 3.57 | -0.36 (-9.16%) | 6,774,600 |
14 Apr 2020 | USD | 3.81 | 3.93 | 3.72 | 3.93 | 3.93 | +0.2 (+5.36%) | 7,900,400 |
13 Apr 2020 | USD | 3.77 | 3.99 | 3.55 | 3.73 | 3.73 | +0.07 (+1.91%) | 8,401,900 |
9 Apr 2020 | USD | 2.96 | 3.96 | 2.89 | 3.66 | 3.66 | +0.79 (+27.53%) | 18,015,300 |
8 Apr 2020 | USD | 2.14 | 2.9 | 2.11 | 2.87 | 2.87 | +0.78 (+37.32%) | 16,243,300 |
7 Apr 2020 | USD | 1.97 | 2.4 | 1.97 | 2.09 | 2.09 | +0.3 (+16.76%) | 10,481,000 |
6 Apr 2020 | USD | 1.8 | 1.97 | 1.76 | 1.79 | 1.79 | +0.09 (+5.29%) | 4,625,300 |
3 Apr 2020 | USD | 1.77 | 1.85 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 2,418,500 |
2 Apr 2020 | USD | 1.93 | 1.98 | 1.7 | 1.8 | 1.8 | -0.13 (-6.74%) | 4,675,500 |
1 Apr 2020 | USD | 2.31 | 2.31 | 1.88 | 1.93 | 1.93 | -0.05 (-2.53%) | 10,692,300 |
31 Mar 2020 | USD | 2.25 | 2.39 | 1.83 | 1.98 | 1.98 | -0.27 (-12%) | 6,649,000 |
30 Mar 2020 | USD | 2.22 | 2.45 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 3,606,200 |
27 Mar 2020 | USD | 2.21 | 2.26 | 2.07 | 2.23 | 2.23 | -0.09 (-3.88%) | 2,182,000 |
26 Mar 2020 | USD | 2.1 | 2.37 | 2 | 2.32 | 2.32 | +0.19 (+8.92%) | 4,230,000 |
25 Mar 2020 | USD | 1.92 | 2.2 | 1.72 | 2.13 | 2.13 | +0.15 (+7.58%) | 6,727,500 |
24 Mar 2020 | USD | 1.89 | 2 | 1.77 | 1.98 | 1.98 | +0.18 (+10%) | 7,070,000 |
23 Mar 2020 | USD | 1.65 | 1.87 | 1.55 | 1.8 | 1.8 | +0.22 (+13.92%) | 10,260,800 |
20 Mar 2020 | USD | 1.46 | 1.88 | 1.38 | 1.58 | 1.58 | +0.33 (+26.40%) | 17,538,100 |
19 Mar 2020 | USD | 1.13 | 1.31 | 1.1 | 1.25 | 1.25 | +0.17 (+15.74%) | 6,520,600 |
18 Mar 2020 | USD | 1.59 | 1.88 | 1 | 1.08 | 1.08 | -0.61 (-36.09%) | 14,287,100 |
17 Mar 2020 | USD | 1.96 | 1.98 | 1.65 | 1.69 | 1.69 | -0.11 (-6.11%) | 6,883,900 |
16 Mar 2020 | USD | 1.95 | 2.55 | 1.68 | 1.8 | 1.8 | -1.24 (-40.79%) | 12,784,900 |