Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2020 | USD | 3.39 | 3.99 | 3.0927 | 3.55 | 3.55 | +0.289 (+8.88%) | 242,979 |
7 Apr 2020 | USD | 3.11 | 3.66 | 3.05 | 3.2605 | 3.2605 | +0.43 (+15.21%) | 251,106 |
6 Apr 2020 | USD | 3 | 3.33 | 2.83 | 2.83 | 2.83 | -0.11 (-3.74%) | 141,608 |
3 Apr 2020 | USD | 2.5 | 2.95 | 2.5 | 2.94 | 2.94 | +0.355 (+13.73%) | 146,388 |
2 Apr 2020 | USD | 2.4 | 2.9 | 2.3434 | 2.585 | 2.585 | +0.218 (+9.23%) | 108,265 |
1 Apr 2020 | USD | 2.19 | 2.62 | 2.12 | 2.3666 | 2.3666 | -0.038 (-1.60%) | 187,614 |
31 Mar 2020 | USD | 2.77 | 4.85 | 2.405 | 2.405 | 2.405 | -0.115 (-4.56%) | 358,395 |
30 Mar 2020 | USD | 3 | 3.08 | 2.5142 | 2.52 | 2.52 | -0.67 (-21.00%) | 82,831 |
27 Mar 2020 | USD | 3.14 | 3.65 | 2.95 | 3.19 | 3.19 | -0.19 (-5.62%) | 54,967 |
26 Mar 2020 | USD | 3.44 | 4.35 | 3.26 | 3.38 | 3.38 | +0.275 (+8.86%) | 73,571 |
25 Mar 2020 | USD | 2.93 | 3.43 | 2.8698 | 3.105 | 3.105 | +0.175 (+5.97%) | 89,204 |
24 Mar 2020 | USD | 3 | 3.1431 | 2.556 | 2.93 | 2.93 | +0.33 (+12.69%) | 67,725 |
23 Mar 2020 | USD | 3.2 | 3.2 | 2.29 | 2.6 | 2.6 | -0.41 (-13.62%) | 97,908 |
20 Mar 2020 | USD | 2.9 | 3.94 | 2.85 | 3.01 | 3.01 | +0.369 (+13.99%) | 98,957 |
19 Mar 2020 | USD | 1.75 | 3.0581 | 1.75 | 2.6405 | 2.6405 | +0.721 (+37.53%) | 347,941 |
18 Mar 2020 | USD | 2.37 | 2.3918 | 1.64 | 1.92 | 1.92 | -0.78 (-28.89%) | 212,438 |
17 Mar 2020 | USD | 4.24 | 4.24 | 2.7 | 2.7 | 2.7 | -1.33 (-33.00%) | 166,445 |
16 Mar 2020 | USD | 3.84 | 4.655 | 3.62 | 4.03 | 4.03 | -0.18 (-4.28%) | 91,519 |
13 Mar 2020 | USD | 4.69 | 4.7494 | 4.18 | 4.21 | 4.21 | +0.21 (+5.25%) | 302,157 |
12 Mar 2020 | USD | 4.06 | 4.42 | 3.8001 | 4 | 4 | -0.94 (-19.03%) | 219,843 |
11 Mar 2020 | USD | 6.16 | 6.47 | 4.94 | 4.94 | 4.94 | -1.31 (-20.96%) | 184,941 |
10 Mar 2020 | USD | 7.1 | 7.25 | 5.76 | 6.25 | 6.25 | -0.45 (-6.72%) | 237,073 |
9 Mar 2020 | USD | 7.9 | 7.9 | 6.51 | 6.7 | 6.7 | -2.4 (-26.37%) | 285,127 |
6 Mar 2020 | USD | 10.3 | 10.322 | 9.01 | 9.1 | 9.1 | -1.74 (-16.05%) | 156,093 |
5 Mar 2020 | USD | 11.52 | 11.55 | 10.68 | 10.84 | 10.84 | -0.76 (-6.55%) | 153,947 |
4 Mar 2020 | USD | 11.6 | 11.75 | 11.5 | 11.6 | 11.6 | +0.24 (+2.11%) | 70,347 |
3 Mar 2020 | USD | 11.51 | 11.9 | 11.26 | 11.36 | 11.36 | +0.1 (+0.89%) | 116,185 |
2 Mar 2020 | USD | 11.68 | 11.9 | 11.15 | 11.26 | 11.26 | -0.19 (-1.66%) | 83,999 |
28 Feb 2020 | USD | 11.51 | 11.73 | 11.12 | 11.45 | 11.45 | -0.75 (-6.15%) | 136,356 |
27 Feb 2020 | USD | 12.42 | 12.81 | 11.955 | 12.2 | 12.2 | -0.82 (-6.30%) | 312,758 |