Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | USD | 2.75 | 2.75 | 2.6 | 2.62 | 2.62 | -0.1 (-3.68%) | 687,089 |
11 May 2020 | USD | 2.69 | 2.75 | 2.5 | 2.72 | 2.72 | +0.04 (+1.49%) | 904,538 |
8 May 2020 | USD | 2.51 | 2.71 | 2.44 | 2.68 | 2.68 | +0.24 (+9.84%) | 769,356 |
7 May 2020 | USD | 2.45 | 2.5 | 2.38 | 2.44 | 2.44 | +0.02 (+0.83%) | 367,536 |
6 May 2020 | USD | 2.51 | 2.5551 | 2.3822 | 2.42 | 2.42 | -0.08 (-3.20%) | 441,668 |
5 May 2020 | USD | 2.53 | 2.6 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 578,325 |
4 May 2020 | USD | 2.38 | 2.49 | 2.32 | 2.48 | 2.48 | +0.04 (+1.64%) | 459,586 |
1 May 2020 | USD | 2.55 | 2.58 | 2.35 | 2.44 | 2.44 | -0.2 (-7.58%) | 793,445 |
30 Apr 2020 | USD | 2.74 | 2.75 | 2.53 | 2.64 | 2.64 | -0.14 (-5.04%) | 1,107,550 |
29 Apr 2020 | USD | 2.81 | 2.99 | 2.72 | 2.78 | 2.78 | +0.015 (+0.54%) | 1,155,617 |
28 Apr 2020 | USD | 2.72 | 2.78 | 2.57 | 2.765 | 2.765 | +0.095 (+3.56%) | 1,037,262 |
27 Apr 2020 | USD | 2.64 | 2.7288 | 2.5635 | 2.67 | 2.67 | +0.07 (+2.69%) | 1,108,816 |
24 Apr 2020 | USD | 2.52 | 2.64 | 2.43 | 2.6 | 2.6 | +0.08 (+3.17%) | 407,245 |
23 Apr 2020 | USD | 2.34 | 2.55 | 2.31 | 2.52 | 2.52 | +0.16 (+6.78%) | 928,513 |
22 Apr 2020 | USD | 2.38 | 2.41 | 2.31 | 2.36 | 2.36 | +0.06 (+2.61%) | 583,518 |
21 Apr 2020 | USD | 2.39 | 2.4045 | 2.22 | 2.3 | 2.3 | -0.13 (-5.35%) | 699,521 |
20 Apr 2020 | USD | 2.53 | 2.54 | 2.36 | 2.43 | 2.43 | -0.08 (-3.19%) | 624,492 |
17 Apr 2020 | USD | 2.52 | 2.6 | 2.41 | 2.51 | 2.51 | +0.12 (+5.02%) | 457,464 |
16 Apr 2020 | USD | 2.47 | 2.6001 | 2.36 | 2.39 | 2.39 | -0.02 (-0.83%) | 636,901 |
15 Apr 2020 | USD | 2.64 | 2.65 | 2.37 | 2.41 | 2.41 | -0.25 (-9.40%) | 652,316 |
14 Apr 2020 | USD | 2.83 | 3.09 | 2.62 | 2.66 | 2.66 | -0.02 (-0.75%) | 1,247,434 |
13 Apr 2020 | USD | 3 | 3.09 | 2.6 | 2.68 | 2.68 | -0.14 (-4.96%) | 970,546 |
9 Apr 2020 | USD | 2.807 | 2.88 | 2.67 | 2.82 | 2.82 | +0.32 (+12.80%) | 1,246,743 |
8 Apr 2020 | USD | 2.18 | 2.6 | 2.12 | 2.5 | 2.5 | +0.41 (+19.62%) | 1,001,447 |
7 Apr 2020 | USD | 2.2 | 2.33 | 2.04 | 2.09 | 2.09 | -0.01 (-0.48%) | 760,883 |
6 Apr 2020 | USD | 1.99 | 2.29 | 1.95 | 2.1 | 2.1 | +0.2 (+10.53%) | 577,437 |
3 Apr 2020 | USD | 1.9 | 2.09 | 1.81 | 1.9 | 1.9 | -0.04 (-2.06%) | 783,185 |
2 Apr 2020 | USD | 2.02 | 2.14 | 1.86 | 1.94 | 1.94 | -0.11 (-5.37%) | 606,500 |
1 Apr 2020 | USD | 2.32 | 2.32 | 2 | 2.05 | 2.05 | -0.39 (-15.98%) | 1,103,821 |
31 Mar 2020 | USD | 2.11 | 2.6 | 2.1 | 2.44 | 2.44 | +0.31 (+14.55%) | 1,287,156 |