Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 2.64 | 2.78 | 2.5 | 2.508 | 2.508 | -0.13 (-4.93%) | 688,100 |
29 Apr 2020 | USD | 2.7 | 2.79 | 2.5 | 2.638 | 2.638 | +0.122 (+4.85%) | 759,000 |
28 Apr 2020 | USD | 2.65 | 2.65 | 2.419 | 2.516 | 2.516 | +0.083 (+3.41%) | 1,184,000 |
27 Apr 2020 | USD | 2.305 | 2.434 | 2.21 | 2.433 | 2.433 | +0.17 (+7.51%) | 979,200 |
24 Apr 2020 | USD | 2.14 | 2.28 | 2.14 | 2.263 | 2.263 | +0.063 (+2.86%) | 326,100 |
23 Apr 2020 | USD | 2.44 | 2.44 | 2.18 | 2.2 | 2.2 | +0.002 (+0.09%) | 429,700 |
22 Apr 2020 | USD | 2.14 | 2.295 | 2.14 | 2.198 | 2.198 | -0.005 (-0.23%) | 379,400 |
21 Apr 2020 | USD | 2.25 | 2.28 | 2.12 | 2.203 | 2.203 | -0.047 (-2.09%) | 151,600 |
20 Apr 2020 | USD | 2.23 | 2.313 | 2.18 | 2.25 | 2.25 | +0.02 (+0.90%) | 218,500 |
17 Apr 2020 | USD | 2.41 | 2.41 | 2.195 | 2.23 | 2.23 | -0.13 (-5.51%) | 204,800 |
16 Apr 2020 | USD | 2.255 | 2.42 | 2.255 | 2.36 | 2.36 | +0.05 (+2.16%) | 246,900 |
15 Apr 2020 | USD | 2.45 | 2.45 | 2.21 | 2.31 | 2.31 | -0.14 (-5.71%) | 256,900 |
14 Apr 2020 | USD | 2.6 | 2.73 | 2.37 | 2.45 | 2.45 | -0.03 (-1.21%) | 1,045,300 |
13 Apr 2020 | USD | 2.24 | 2.48 | 2.15 | 2.48 | 2.48 | +0.25 (+11.21%) | 227,300 |
9 Apr 2020 | USD | 2.05 | 2.23 | 1.94 | 2.23 | 2.23 | +0.31 (+16.15%) | 253,800 |
8 Apr 2020 | USD | 1.936 | 2 | 1.88 | 1.92 | 1.92 | -0.005 (-0.26%) | 102,000 |
7 Apr 2020 | USD | 1.988 | 2.107 | 1.88 | 1.925 | 1.925 | +0.015 (+0.79%) | 262,000 |
6 Apr 2020 | USD | 1.85 | 2 | 1.8 | 1.91 | 1.91 | +0.18 (+10.40%) | 411,300 |
3 Apr 2020 | USD | 1.823 | 1.883 | 1.72 | 1.73 | 1.73 | -0.09 (-4.95%) | 110,600 |
2 Apr 2020 | USD | 1.58 | 1.855 | 1.566 | 1.82 | 1.82 | +0.24 (+15.19%) | 144,700 |
1 Apr 2020 | USD | 1.6 | 1.618 | 1.536 | 1.58 | 1.58 | 0.0 (0.0%) | 78,500 |
31 Mar 2020 | USD | 1.572 | 1.74 | 1.56 | 1.58 | 1.58 | -0.001 (-0.06%) | 145,800 |
30 Mar 2020 | USD | 1.61 | 1.772 | 1.5 | 1.581 | 1.581 | -0.169 (-9.66%) | 265,700 |
27 Mar 2020 | USD | 1.85 | 1.85 | 1.65 | 1.75 | 1.75 | -0.091 (-4.94%) | 205,900 |
26 Mar 2020 | USD | 1.823 | 1.977 | 1.76 | 1.841 | 1.841 | +0.061 (+3.43%) | 337,400 |
25 Mar 2020 | USD | 1.68 | 1.9 | 1.58 | 1.78 | 1.78 | +0.195 (+12.30%) | 384,900 |
24 Mar 2020 | USD | 1.55 | 1.715 | 1.41 | 1.585 | 1.585 | +0.216 (+15.78%) | 614,100 |
23 Mar 2020 | USD | 1.397 | 1.46 | 1.3 | 1.369 | 1.369 | +0.058 (+4.42%) | 317,100 |
20 Mar 2020 | USD | 1.486 | 1.524 | 1.295 | 1.311 | 1.311 | -0.089 (-6.36%) | 361,500 |
19 Mar 2020 | USD | 1.4 | 1.53 | 1.17 | 1.4 | 1.4 | +0.19 (+15.70%) | 482,000 |