Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 1.89 | 1.93 | 1.8 | 1.81 | 7.24 | -0.03 (-1.63%) | 2,298,840 |
11 May 2020 | USD | 1.79 | 1.9 | 1.62 | 1.84 | 7.36 | -0.11 (-5.64%) | 5,324,726 |
8 May 2020 | USD | 2.04 | 2.05 | 1.9 | 1.95 | 7.8 | -0.02 (-1.02%) | 3,420,156 |
7 May 2020 | USD | 2 | 2.08 | 1.9 | 1.97 | 7.88 | +0.02 (+1.03%) | 4,463,261 |
6 May 2020 | USD | 1.84 | 2.02 | 1.82 | 1.95 | 7.8 | +0.13 (+7.14%) | 4,705,986 |
5 May 2020 | USD | 1.8 | 1.86 | 1.75 | 1.82 | 7.28 | +0.06 (+3.41%) | 1,452,872 |
4 May 2020 | USD | 1.75 | 1.78 | 1.4 | 1.76 | 7.04 | -0.01 (-0.56%) | 2,072,209 |
1 May 2020 | USD | 1.8 | 1.87 | 1.7 | 1.77 | 7.08 | -0.05 (-2.75%) | 2,180,025 |
30 Apr 2020 | USD | 1.81 | 1.97 | 1.73 | 1.82 | 7.28 | 0.0 (0.0%) | 3,170,500 |
29 Apr 2020 | USD | 1.83 | 1.85 | 1.73 | 1.82 | 7.28 | +0.1 (+5.81%) | 3,097,775 |
28 Apr 2020 | USD | 1.88 | 1.98 | 1.7 | 1.72 | 6.88 | -0.04 (-2.27%) | 5,193,586 |
27 Apr 2020 | USD | 1.46 | 1.87 | 1.46 | 1.76 | 7.04 | +0.35 (+24.82%) | 5,996,122 |
24 Apr 2020 | USD | 1.45 | 1.5 | 1.375 | 1.41 | 5.64 | -0.04 (-2.76%) | 1,459,968 |
23 Apr 2020 | USD | 1.38 | 1.53 | 1.32 | 1.45 | 5.8 | +0.13 (+9.85%) | 3,470,786 |
22 Apr 2020 | USD | 1.3 | 1.35 | 1.28 | 1.32 | 5.28 | +0.03 (+2.33%) | 1,491,854 |
21 Apr 2020 | USD | 1.31 | 1.31 | 1.25 | 1.29 | 5.16 | -0.03 (-2.27%) | 1,655,299 |
20 Apr 2020 | USD | 1.27 | 1.39 | 1.25 | 1.32 | 5.28 | +0.02 (+1.54%) | 2,364,797 |
17 Apr 2020 | USD | 1.38 | 1.38 | 1.21 | 1.3 | 5.2 | 0.0 (0.0%) | 3,067,164 |
16 Apr 2020 | USD | 1.46 | 1.46 | 1.26 | 1.3 | 5.2 | -0.09 (-6.47%) | 3,518,179 |
15 Apr 2020 | USD | 1.43 | 1.51 | 1.33 | 1.39 | 5.56 | -0.05 (-3.47%) | 3,445,952 |
14 Apr 2020 | USD | 1.43 | 1.53 | 1.36 | 1.44 | 5.76 | +0.13 (+9.92%) | 5,436,022 |
13 Apr 2020 | USD | 1.2 | 1.38 | 1.2 | 1.31 | 5.24 | +0.11 (+9.17%) | 4,397,350 |
9 Apr 2020 | USD | 1.13 | 1.23 | 1.1 | 1.2 | 4.8 | +0.14 (+13.21%) | 4,055,995 |
8 Apr 2020 | USD | 1.07 | 1.14 | 1 | 1.06 | 4.24 | +0.03 (+2.91%) | 5,121,033 |
7 Apr 2020 | USD | 1.5 | 1.5099 | 1.02 | 1.03 | 4.12 | -0.37 (-26.43%) | 8,585,872 |
6 Apr 2020 | USD | 1.4 | 1.47 | 1.28 | 1.4 | 5.6 | -1.19 (-45.95%) | 10,078,630 |
3 Apr 2020 | USD | 2.64 | 2.78 | 2.42 | 2.59 | 10.36 | -0.05 (-1.89%) | 469,447 |
2 Apr 2020 | USD | 2.39 | 2.66 | 2.33 | 2.64 | 10.56 | +0.25 (+10.46%) | 450,270 |
1 Apr 2020 | USD | 2.56 | 2.81 | 2.38 | 2.39 | 9.56 | -0.29 (-10.82%) | 426,830 |
31 Mar 2020 | USD | 2.65 | 2.82 | 2.4 | 2.68 | 10.72 | +0.05 (+1.90%) | 478,628 |