Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 2.59 | 2.6 | 2.37 | 2.4 | 2.4 | +0.01 (+0.42%) | 2,560,600 |
4 May 2020 | USD | 2.13 | 2.43 | 2.08 | 2.39 | 2.39 | +0.07 (+3.02%) | 1,696,800 |
1 May 2020 | USD | 2.29 | 2.37 | 2.08 | 2.32 | 2.32 | 0.0 (0.0%) | 2,132,900 |
30 Apr 2020 | USD | 2.6 | 2.62 | 2.21 | 2.32 | 2.32 | -0.25 (-9.73%) | 2,894,800 |
29 Apr 2020 | USD | 2.01 | 2.64 | 1.999 | 2.57 | 2.57 | +0.68 (+35.98%) | 5,897,800 |
28 Apr 2020 | USD | 1.84 | 1.95 | 1.81 | 1.89 | 1.89 | +0.09 (+5.00%) | 1,701,100 |
27 Apr 2020 | USD | 1.86 | 1.9 | 1.71 | 1.8 | 1.8 | -0.2 (-10%) | 2,758,500 |
24 Apr 2020 | USD | 2.57 | 2.65 | 1.86 | 2 | 2 | -0.17 (-7.83%) | 6,419,000 |
23 Apr 2020 | USD | 1.58 | 2.35 | 1.58 | 2.17 | 2.17 | +0.59 (+37.34%) | 6,443,900 |
22 Apr 2020 | USD | 1.65 | 1.78 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 829,000 |
21 Apr 2020 | USD | 1.69 | 1.79 | 1.55 | 1.61 | 1.61 | -0.18 (-10.06%) | 928,800 |
20 Apr 2020 | USD | 1.74 | 1.8 | 1.62 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,155,900 |
17 Apr 2020 | USD | 1.57 | 1.85 | 1.559 | 1.82 | 1.82 | +0.28 (+18.18%) | 2,016,700 |
16 Apr 2020 | USD | 1.72 | 1.72 | 1.51 | 1.54 | 1.54 | -0.16 (-9.41%) | 1,055,700 |
15 Apr 2020 | USD | 1.66 | 1.75 | 1.51 | 1.7 | 1.7 | -0.09 (-5.03%) | 1,057,300 |
14 Apr 2020 | USD | 1.89 | 1.913 | 1.68 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,424,100 |
13 Apr 2020 | USD | 2.01 | 2.14 | 1.76 | 1.8 | 1.8 | -0.15 (-7.69%) | 1,823,300 |
9 Apr 2020 | USD | 1.79 | 2.28 | 1.75 | 1.95 | 1.95 | +0.23 (+13.37%) | 3,100,700 |
8 Apr 2020 | USD | 1.44 | 1.8 | 1.44 | 1.72 | 1.72 | +0.21 (+13.91%) | 2,296,800 |
7 Apr 2020 | USD | 1.45 | 1.63 | 1.425 | 1.51 | 1.51 | +0.1 (+7.09%) | 3,193,600 |
6 Apr 2020 | USD | 1.39 | 1.5 | 1.33 | 1.41 | 1.41 | +0.08 (+6.02%) | 1,954,600 |
3 Apr 2020 | USD | 1.37 | 1.445 | 1.23 | 1.33 | 1.33 | +0.05 (+3.91%) | 2,150,500 |
2 Apr 2020 | USD | 1.29 | 1.31 | 1.18 | 1.28 | 1.28 | +0.17 (+15.32%) | 2,990,900 |
1 Apr 2020 | USD | 1.07 | 1.15 | 1.04 | 1.11 | 1.11 | -0.06 (-5.13%) | 1,787,900 |
31 Mar 2020 | USD | 1.07 | 1.19 | 1.06 | 1.17 | 1.17 | +0.13 (+12.50%) | 1,559,500 |
30 Mar 2020 | USD | 1.1 | 1.154 | 1.01 | 1.04 | 1.04 | -0.08 (-7.14%) | 1,595,400 |
27 Mar 2020 | USD | 1.12 | 1.26 | 1 | 1.12 | 1.12 | -0.04 (-3.45%) | 1,988,200 |
26 Mar 2020 | USD | 1.3 | 1.31 | 1.08 | 1.16 | 1.16 | -0.09 (-7.20%) | 4,211,200 |
25 Mar 2020 | USD | 1.45 | 1.45 | 1.2 | 1.25 | 1.25 | -0.19 (-13.19%) | 2,131,500 |
24 Mar 2020 | USD | 1.19 | 1.44 | 1.105 | 1.44 | 1.44 | +0.35 (+32.11%) | 2,045,300 |