Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 5.2 | 5.61 | 5.2 | 5.47 | 5.47 | +0.07 (+1.30%) | 404,436 |
29 Apr 2020 | USD | 5.2 | 5.42 | 5.2 | 5.4 | 5.4 | +0.45 (+9.09%) | 1,134,275 |
28 Apr 2020 | USD | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -0.02 (-0.40%) | 641,596 |
27 Apr 2020 | USD | 4.7 | 5.09 | 4.7 | 4.97 | 4.97 | -0.23 (-4.42%) | 405,009 |
24 Apr 2020 | USD | 4.91 | 5.2 | 4.91 | 5.2 | 5.2 | +0.1 (+1.96%) | 144,567 |
23 Apr 2020 | USD | 4.72 | 5.25 | 4.72 | 5.1 | 5.1 | -0.035 (-0.68%) | 391,449 |
22 Apr 2020 | USD | 4.93 | 5.18 | 4.93 | 5.135 | 5.135 | +0.255 (+5.23%) | 274,823 |
21 Apr 2020 | USD | 4.659 | 5.1 | 4.61 | 4.88 | 4.88 | -0.2 (-3.94%) | 632,967 |
20 Apr 2020 | USD | 4.78 | 5.19 | 4.78 | 5.08 | 5.08 | -0.18 (-3.42%) | 862,885 |
17 Apr 2020 | USD | 5.33 | 5.33 | 5.011 | 5.26 | 5.26 | +0.09 (+1.74%) | 582,499 |
16 Apr 2020 | USD | 5.1 | 5.28 | 5.05 | 5.17 | 5.17 | -0.02 (-0.39%) | 425,067 |
15 Apr 2020 | USD | 5.4 | 5.4 | 5.13 | 5.19 | 5.19 | -0.18 (-3.35%) | 259,652 |
14 Apr 2020 | USD | 5.27 | 5.38 | 5.16 | 5.37 | 5.37 | +0.24 (+4.68%) | 1,228,815 |
13 Apr 2020 | USD | 5.48 | 5.48 | 5.08 | 5.13 | 5.13 | 0.0 (0.0%) | 196,679 |
9 Apr 2020 | USD | 5.015 | 5.15 | 4.91 | 5.13 | 5.13 | +0.25 (+5.12%) | 323,634 |
8 Apr 2020 | USD | 4.6 | 4.95 | 4.6 | 4.88 | 4.88 | -0.03 (-0.61%) | 230,244 |
7 Apr 2020 | USD | 5.05 | 5.2 | 4.91 | 4.91 | 4.91 | -0.22 (-4.29%) | 210,193 |
6 Apr 2020 | USD | 5.04 | 5.13 | 4.92 | 5.13 | 5.13 | +0.48 (+10.32%) | 242,493 |
3 Apr 2020 | USD | 4.92 | 4.92 | 4.62 | 4.65 | 4.65 | -0.27 (-5.49%) | 375,213 |
2 Apr 2020 | USD | 4.44 | 5.12 | 4.44 | 4.92 | 4.92 | -0.037 (-0.76%) | 239,004 |
1 Apr 2020 | USD | 5.1 | 5.23 | 4.95 | 4.9575 | 4.9575 | -0.142 (-2.79%) | 157,173 |
31 Mar 2020 | USD | 4.68 | 5.21 | 4.68 | 5.1 | 5.1 | +0.05 (+0.99%) | 232,330 |
30 Mar 2020 | USD | 4.8 | 5.07 | 4.77 | 5.05 | 5.05 | +0.45 (+9.78%) | 407,167 |
27 Mar 2020 | USD | 4.615 | 4.9 | 4.49 | 4.6 | 4.6 | -0.43 (-8.55%) | 171,713 |
26 Mar 2020 | USD | 4.5 | 5.32 | 4.5 | 5.03 | 5.03 | +0.18 (+3.71%) | 202,648 |
25 Mar 2020 | USD | 4.99 | 4.99 | 4.535 | 4.85 | 4.85 | +0.395 (+8.87%) | 298,673 |
24 Mar 2020 | USD | 4.03 | 4.61 | 4.03 | 4.455 | 4.455 | +0.435 (+10.82%) | 222,371 |
23 Mar 2020 | USD | 4.41 | 4.41 | 4 | 4.02 | 4.02 | -0.48 (-10.67%) | 399,472 |
20 Mar 2020 | USD | 4.83 | 4.83 | 4.36 | 4.5 | 4.5 | +0.15 (+3.45%) | 381,534 |
19 Mar 2020 | USD | 4.315 | 4.51 | 4.244 | 4.35 | 4.35 | -0.17 (-3.76%) | 362,586 |