Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 3.15 | 3.15 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 75,725 |
6 May 2020 | USD | 3.01 | 3.048 | 2.95 | 3.02 | 3.02 | +0.01 (+0.33%) | 54,140 |
5 May 2020 | USD | 3.05 | 3.13 | 3.01 | 3.01 | 3.01 | -0.03 (-0.99%) | 103,084 |
4 May 2020 | USD | 3 | 3.04 | 2.9699 | 3.04 | 3.04 | +0.02 (+0.66%) | 50,973 |
1 May 2020 | USD | 3.25 | 3.25 | 2.9504 | 3.02 | 3.02 | -0.13 (-4.13%) | 105,047 |
30 Apr 2020 | USD | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | -0.04 (-1.25%) | 48,048 |
29 Apr 2020 | USD | 3.15 | 3.25 | 3.1 | 3.19 | 3.19 | +0.12 (+3.91%) | 150,778 |
28 Apr 2020 | USD | 3.06 | 3.15 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 129,379 |
27 Apr 2020 | USD | 3.05 | 3.07 | 2.97 | 3.05 | 3.05 | +0.08 (+2.69%) | 91,743 |
24 Apr 2020 | USD | 3.1 | 3.1 | 2.9 | 2.97 | 2.97 | -0.08 (-2.62%) | 167,718 |
23 Apr 2020 | USD | 2.94 | 3.15 | 2.9305 | 3.05 | 3.05 | +0.09 (+3.04%) | 106,540 |
22 Apr 2020 | USD | 3.05 | 3.0997 | 2.92 | 2.96 | 2.96 | +0.08 (+2.78%) | 145,260 |
21 Apr 2020 | USD | 2.8 | 2.94 | 2.75 | 2.88 | 2.88 | -0.15 (-4.95%) | 166,071 |
20 Apr 2020 | USD | 3 | 3.134 | 2.98 | 3.03 | 3.03 | -0.04 (-1.30%) | 389,181 |
17 Apr 2020 | USD | 3.03 | 3.14 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 125,277 |
16 Apr 2020 | USD | 3.04 | 3.11 | 2.97 | 3.03 | 3.03 | -0.12 (-3.81%) | 198,289 |
15 Apr 2020 | USD | 3.07 | 3.165 | 2.98 | 3.15 | 3.15 | +0.02 (+0.64%) | 124,512 |
14 Apr 2020 | USD | 3.3 | 3.3 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 147,270 |
13 Apr 2020 | USD | 3.39 | 3.46 | 3.15 | 3.15 | 3.15 | -0.22 (-6.53%) | 187,647 |
9 Apr 2020 | USD | 3.35 | 3.5 | 3.28 | 3.37 | 3.37 | +0.15 (+4.66%) | 315,281 |
8 Apr 2020 | USD | 3.01 | 3.25 | 3.01 | 3.22 | 3.22 | +0.2 (+6.62%) | 129,060 |
7 Apr 2020 | USD | 3.02 | 3.09 | 2.94 | 3.02 | 3.02 | +0.02 (+0.67%) | 156,153 |
6 Apr 2020 | USD | 3.02 | 3.07 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 108,765 |
3 Apr 2020 | USD | 3.09 | 3.09 | 2.9 | 3.02 | 3.02 | -0.01 (-0.33%) | 134,585 |
2 Apr 2020 | USD | 2.73 | 3.17 | 2.69 | 3.03 | 3.03 | +0.34 (+12.64%) | 249,785 |
1 Apr 2020 | USD | 2.72 | 2.78 | 2.65 | 2.69 | 2.69 | -0.13 (-4.61%) | 238,527 |
31 Mar 2020 | USD | 2.78 | 2.9973 | 2.75 | 2.82 | 2.82 | +0.04 (+1.44%) | 119,248 |
30 Mar 2020 | USD | 2.76 | 2.7899 | 2.65 | 2.78 | 2.78 | +0.01 (+0.36%) | 118,301 |
27 Mar 2020 | USD | 2.9 | 2.99 | 2.75 | 2.77 | 2.77 | -0.3 (-9.77%) | 141,266 |
26 Mar 2020 | USD | 3.15 | 3.15 | 2.93 | 3.0699 | 3.0699 | -0.02 (-0.65%) | 135,764 |