Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | USD | 2.19 | 2.24 | 2.08 | 2.21 | 2.21 | +0.11 (+5.24%) | 82,568 |
16 Apr 2020 | USD | 2.06 | 2.13 | 1.995 | 2.1 | 2.1 | +0.06 (+2.94%) | 104,797 |
15 Apr 2020 | USD | 2.1 | 2.1 | 1.98 | 2.04 | 2.04 | -0.08 (-3.77%) | 43,248 |
14 Apr 2020 | USD | 2.08 | 2.21 | 2.05 | 2.12 | 2.12 | +0.11 (+5.47%) | 119,528 |
13 Apr 2020 | USD | 1.97 | 2.075 | 1.95 | 2.01 | 2.01 | +0.06 (+3.08%) | 109,108 |
9 Apr 2020 | USD | 2.02 | 2.15 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 67,952 |
8 Apr 2020 | USD | 1.93 | 2.0403 | 1.8919 | 2 | 2 | +0.04 (+2.04%) | 25,009 |
7 Apr 2020 | USD | 2.02 | 2.02 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 43,390 |
6 Apr 2020 | USD | 1.94 | 2.04 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 44,629 |
3 Apr 2020 | USD | 2 | 2 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 25,125 |
2 Apr 2020 | USD | 1.87 | 2.03 | 1.81 | 2 | 2 | +0.13 (+6.95%) | 234,301 |
1 Apr 2020 | USD | 1.93 | 1.94 | 1.84 | 1.87 | 1.87 | -0.1 (-5.08%) | 29,738 |
31 Mar 2020 | USD | 2.01 | 2.08 | 1.88 | 1.97 | 1.97 | -0.11 (-5.29%) | 85,623 |
30 Mar 2020 | USD | 2.06 | 2.11 | 1.97 | 2.08 | 2.08 | +0.02 (+0.97%) | 98,147 |
27 Mar 2020 | USD | 2 | 2.11 | 1.9951 | 2.06 | 2.06 | 0.0 (0.0%) | 106,384 |
26 Mar 2020 | USD | 2 | 2.08 | 1.95 | 2.06 | 2.06 | +0.09 (+4.57%) | 112,772 |
25 Mar 2020 | USD | 1.93 | 2 | 1.81 | 1.97 | 1.97 | +0.19 (+10.67%) | 298,286 |
24 Mar 2020 | USD | 1.85 | 1.98 | 1.7 | 1.78 | 1.78 | +0.05 (+2.89%) | 163,221 |
23 Mar 2020 | USD | 1.76 | 1.79 | 1.64 | 1.73 | 1.73 | +0.02 (+1.17%) | 102,405 |
20 Mar 2020 | USD | 1.74 | 1.94 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 174,900 |
19 Mar 2020 | USD | 1.58 | 1.8 | 1.53 | 1.73 | 1.73 | +0.15 (+9.49%) | 133,485 |
18 Mar 2020 | USD | 1.7 | 1.81 | 1.53 | 1.58 | 1.58 | -0.1 (-5.95%) | 210,747 |
17 Mar 2020 | USD | 1.95 | 1.975 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 225,591 |
16 Mar 2020 | USD | 1.71 | 2.03 | 1.65 | 1.7 | 1.7 | -0.38 (-18.27%) | 263,100 |
13 Mar 2020 | USD | 2.23 | 2.32 | 2.06 | 2.08 | 2.08 | -0.09 (-4.15%) | 149,222 |
12 Mar 2020 | USD | 2.46 | 2.53 | 2.13 | 2.17 | 2.17 | -0.45 (-17.18%) | 215,995 |
11 Mar 2020 | USD | 2.79 | 2.84 | 2.52 | 2.62 | 2.62 | -0.26 (-9.03%) | 204,199 |
10 Mar 2020 | USD | 3.07 | 3.07 | 2.7 | 2.88 | 2.88 | -0.06 (-2.04%) | 112,094 |
9 Mar 2020 | USD | 3.01 | 3.0899 | 2.78 | 2.94 | 2.94 | -0.25 (-7.84%) | 119,277 |
6 Mar 2020 | USD | 3.06 | 3.2 | 3.06 | 3.19 | 3.19 | +0.06 (+1.92%) | 69,693 |