Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 4.25 | 4.45 | 4.04 | 4.32 | 4.32 | +0.21 (+5.11%) | 226,223 |
21 Apr 2020 | USD | 4.26 | 4.39 | 4.05 | 4.11 | 4.11 | -0.29 (-6.59%) | 258,429 |
20 Apr 2020 | USD | 4.51 | 4.8 | 4.26 | 4.4 | 4.4 | -0.31 (-6.58%) | 254,967 |
17 Apr 2020 | USD | 4.36 | 4.76 | 4.25 | 4.71 | 4.71 | +0.43 (+10.05%) | 195,773 |
16 Apr 2020 | USD | 4.45 | 4.51 | 4.06 | 4.28 | 4.28 | -0.16 (-3.60%) | 418,806 |
15 Apr 2020 | USD | 4.56 | 4.65 | 4.33 | 4.44 | 4.44 | -0.22 (-4.72%) | 125,523 |
14 Apr 2020 | USD | 5.03 | 5.26 | 4.46 | 4.66 | 4.66 | -0.32 (-6.43%) | 242,107 |
13 Apr 2020 | USD | 5.04 | 5.39 | 4.8 | 4.98 | 4.98 | -0.13 (-2.54%) | 123,521 |
9 Apr 2020 | USD | 5.19 | 5.4 | 4.91 | 5.11 | 5.11 | +0.03 (+0.59%) | 186,442 |
8 Apr 2020 | USD | 5.02 | 5.18 | 4.71 | 5.08 | 5.08 | +0.18 (+3.67%) | 188,889 |
7 Apr 2020 | USD | 5.13 | 5.2479 | 4.7 | 4.9 | 4.9 | -0.14 (-2.78%) | 265,005 |
6 Apr 2020 | USD | 4.86 | 5.2225 | 4.605 | 5.04 | 5.04 | +0.33 (+7.01%) | 206,818 |
3 Apr 2020 | USD | 4.76 | 4.82 | 4.415 | 4.71 | 4.71 | -0.02 (-0.42%) | 235,950 |
2 Apr 2020 | USD | 4.85 | 5.18 | 4.51 | 4.73 | 4.73 | -0.05 (-1.05%) | 347,366 |
1 Apr 2020 | USD | 4.8629 | 5.21 | 4.735 | 4.78 | 4.78 | -0.3 (-5.91%) | 149,902 |
31 Mar 2020 | USD | 4.55 | 5.23 | 4.45 | 5.08 | 5.08 | +0.59 (+13.14%) | 269,576 |
30 Mar 2020 | USD | 4.25 | 4.5 | 4.04 | 4.49 | 4.49 | +0.19 (+4.42%) | 177,167 |
27 Mar 2020 | USD | 4.76 | 4.88 | 4.21 | 4.3 | 4.3 | -0.54 (-11.16%) | 134,184 |
26 Mar 2020 | USD | 5 | 5.11 | 4.43 | 4.84 | 4.84 | -0.11 (-2.22%) | 226,127 |
25 Mar 2020 | USD | 5.38 | 5.39 | 4.81 | 4.95 | 4.95 | -0.43 (-7.99%) | 198,158 |
24 Mar 2020 | USD | 5.37 | 5.91 | 5.14 | 5.38 | 5.38 | +0.22 (+4.26%) | 211,528 |
23 Mar 2020 | USD | 6.11 | 6.19 | 4.89 | 5.16 | 5.16 | -0.75 (-12.69%) | 153,223 |
20 Mar 2020 | USD | 5.81 | 6.41 | 5.36 | 5.91 | 5.91 | +0.18 (+3.14%) | 395,492 |
19 Mar 2020 | USD | 5.8 | 5.93 | 5.0704 | 5.73 | 5.73 | -0.01 (-0.17%) | 246,172 |
18 Mar 2020 | USD | 5.66 | 6.84 | 5.35 | 5.74 | 5.74 | -0.16 (-2.71%) | 589,578 |
17 Mar 2020 | USD | 4.79 | 6.41 | 4.5105 | 5.9 | 5.9 | +1.14 (+23.95%) | 303,662 |
16 Mar 2020 | USD | 5.35 | 5.35 | 4.525 | 4.76 | 4.76 | -0.72 (-13.14%) | 365,968 |
13 Mar 2020 | USD | 5.73 | 5.73 | 5.09 | 5.48 | 5.48 | -0.08 (-1.44%) | 599,810 |
12 Mar 2020 | USD | 6.24 | 6.39 | 5.53 | 5.56 | 5.56 | -0.95 (-14.59%) | 207,386 |
11 Mar 2020 | USD | 6.82 | 6.87 | 6.37 | 6.51 | 6.51 | -0.43 (-6.20%) | 332,376 |