Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2020 | USD | 3.25 | 3.39 | 3.18 | 3.37 | 3.37 | +0.205 (+6.48%) | 1,656,930 |
28 Apr 2020 | USD | 3.17 | 3.22 | 3.05 | 3.165 | 3.165 | +0.045 (+1.44%) | 1,094,221 |
27 Apr 2020 | USD | 3.11 | 3.22 | 3.095 | 3.12 | 3.12 | +0.04 (+1.30%) | 930,856 |
24 Apr 2020 | USD | 3.02 | 3.16 | 2.99 | 3.08 | 3.08 | +0.06 (+1.99%) | 608,478 |
23 Apr 2020 | USD | 2.95 | 3.08 | 2.91 | 3.02 | 3.02 | +0.05 (+1.68%) | 802,776 |
22 Apr 2020 | USD | 3.03 | 3.03 | 2.91 | 2.97 | 2.97 | -0.03 (-1%) | 751,174 |
21 Apr 2020 | USD | 3.02 | 3.14 | 2.97 | 3 | 3 | -0.11 (-3.54%) | 882,955 |
20 Apr 2020 | USD | 3 | 3.14 | 3 | 3.11 | 3.11 | +0.04 (+1.30%) | 1,068,180 |
17 Apr 2020 | USD | 3.08 | 3.17 | 2.98 | 3.07 | 3.07 | +0.055 (+1.82%) | 918,459 |
16 Apr 2020 | USD | 3.02 | 3.09 | 2.925 | 3.015 | 3.015 | +0.015 (+0.50%) | 1,238,288 |
15 Apr 2020 | USD | 2.98 | 3.105 | 2.93 | 3 | 3 | -0.1 (-3.23%) | 866,107 |
14 Apr 2020 | USD | 2.95 | 3.15 | 2.95 | 3.1 | 3.1 | +0.16 (+5.44%) | 1,088,865 |
13 Apr 2020 | USD | 2.96 | 3.03 | 2.9 | 2.94 | 2.94 | -0.05 (-1.67%) | 512,495 |
9 Apr 2020 | USD | 2.98 | 3.03 | 2.92 | 2.99 | 2.99 | +0.07 (+2.40%) | 786,974 |
8 Apr 2020 | USD | 2.82 | 2.96 | 2.805 | 2.92 | 2.92 | +0.13 (+4.66%) | 762,136 |
7 Apr 2020 | USD | 2.89 | 2.95 | 2.71 | 2.79 | 2.79 | -0.05 (-1.76%) | 991,460 |
6 Apr 2020 | USD | 2.71 | 2.85 | 2.71 | 2.84 | 2.84 | +0.18 (+6.77%) | 832,279 |
3 Apr 2020 | USD | 2.7 | 2.76 | 2.63 | 2.66 | 2.66 | -0.07 (-2.56%) | 508,059 |
2 Apr 2020 | USD | 2.55 | 2.77 | 2.52 | 2.73 | 2.73 | +0.1 (+3.80%) | 1,613,087 |
1 Apr 2020 | USD | 2.73 | 2.85 | 2.6 | 2.63 | 2.63 | -0.19 (-6.74%) | 1,868,595 |
31 Mar 2020 | USD | 2.81 | 2.92 | 2.75 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,344,125 |
30 Mar 2020 | USD | 2.71 | 2.96 | 2.71 | 2.85 | 2.85 | +0.13 (+4.78%) | 837,368 |
27 Mar 2020 | USD | 2.92 | 3.01 | 2.7 | 2.72 | 2.72 | -0.3 (-9.93%) | 1,733,109 |
26 Mar 2020 | USD | 2.84 | 3.14 | 2.84 | 3.02 | 3.02 | +0.19 (+6.71%) | 1,306,287 |
25 Mar 2020 | USD | 2.72 | 2.955 | 2.72 | 2.83 | 2.83 | +0.1 (+3.66%) | 1,119,264 |
24 Mar 2020 | USD | 2.74 | 2.88 | 2.56 | 2.73 | 2.73 | +0.05 (+1.87%) | 1,463,532 |
23 Mar 2020 | USD | 2.59 | 2.71 | 2.51 | 2.68 | 2.68 | +0.15 (+5.93%) | 1,400,369 |
20 Mar 2020 | USD | 2.82 | 2.92 | 2.53 | 2.53 | 2.53 | -0.26 (-9.32%) | 2,510,818 |
19 Mar 2020 | USD | 2.59 | 2.99 | 2.53 | 2.79 | 2.79 | +0.21 (+8.14%) | 2,367,904 |
18 Mar 2020 | USD | 2.64 | 2.81 | 2.47 | 2.58 | 2.58 | -0.17 (-6.18%) | 1,390,704 |