Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2020 | USD | 4.887 | 5.64 | 4.887 | 5.45 | 5.45 | +0.9 (+19.78%) | 83,500 |
13 Apr 2020 | USD | 4.99 | 5.145 | 3.84 | 4.55 | 4.55 | -0.05 (-1.09%) | 114,900 |
9 Apr 2020 | USD | 4.51 | 5.24 | 4.28 | 4.6 | 4.6 | +0.5 (+12.20%) | 111,500 |
8 Apr 2020 | USD | 4.012 | 5.11 | 3.67 | 4.1 | 4.1 | +0.463 (+12.73%) | 127,100 |
7 Apr 2020 | USD | 3.59 | 4.1 | 3.55 | 3.637 | 3.637 | +0.377 (+11.56%) | 66,700 |
6 Apr 2020 | USD | 3.6 | 4.05 | 3.26 | 3.26 | 3.26 | -0.232 (-6.64%) | 42,600 |
3 Apr 2020 | USD | 3.58 | 3.921 | 3.342 | 3.492 | 3.492 | -0.086 (-2.40%) | 47,700 |
2 Apr 2020 | USD | 3.75 | 3.96 | 3.3 | 3.578 | 3.578 | -0.042 (-1.16%) | 51,900 |
1 Apr 2020 | USD | 3.21 | 4 | 3.21 | 3.62 | 3.62 | +0.18 (+5.23%) | 37,500 |
31 Mar 2020 | USD | 4.24 | 5.11 | 3.2 | 3.44 | 3.44 | -0.416 (-10.79%) | 130,900 |
30 Mar 2020 | USD | 4.5 | 4.5 | 3.83 | 3.856 | 3.856 | -0.644 (-14.31%) | 17,800 |
27 Mar 2020 | USD | 5.47 | 5.47 | 4.47 | 4.5 | 4.5 | -0.5 (-10%) | 25,300 |
26 Mar 2020 | USD | 4.428 | 6.53 | 4.38 | 5 | 5 | +0.545 (+12.23%) | 57,700 |
25 Mar 2020 | USD | 4.52 | 4.99 | 4.1 | 4.455 | 4.455 | +0.435 (+10.82%) | 21,900 |
24 Mar 2020 | USD | 3.65 | 4.53 | 3.65 | 4.02 | 4.02 | +0.37 (+10.14%) | 34,900 |
23 Mar 2020 | USD | 3.81 | 5.2 | 3.65 | 3.65 | 3.65 | -0.57 (-13.51%) | 38,200 |
20 Mar 2020 | USD | 4.9 | 5.525 | 3.85 | 4.22 | 4.22 | -0.23 (-5.17%) | 41,700 |
19 Mar 2020 | USD | 3.05 | 4.5 | 3 | 4.45 | 4.45 | +0.827 (+22.83%) | 122,600 |
18 Mar 2020 | USD | 4.74 | 4.79 | 3.05 | 3.623 | 3.623 | -1.437 (-28.40%) | 52,200 |
17 Mar 2020 | USD | 5.55 | 5.85 | 4.77 | 5.06 | 5.06 | -1.31 (-20.57%) | 57,300 |
16 Mar 2020 | USD | 6.5 | 6.74 | 4.99 | 6.37 | 6.37 | -0.59 (-8.48%) | 36,300 |
13 Mar 2020 | USD | 6.8 | 7.037 | 6.4 | 6.96 | 6.96 | +0.21 (+3.11%) | 65,200 |
12 Mar 2020 | USD | 7 | 7.1 | 6.62 | 6.75 | 6.75 | -1 (-12.90%) | 41,800 |
11 Mar 2020 | USD | 9.04 | 9.3 | 7.664 | 7.75 | 7.75 | -1.381 (-15.12%) | 43,100 |
10 Mar 2020 | USD | 9.85 | 9.85 | 8.236 | 9.131 | 9.131 | -0.279 (-2.96%) | 70,700 |
9 Mar 2020 | USD | 10 | 10.61 | 9.19 | 9.41 | 9.41 | -3.034 (-24.38%) | 110,900 |
6 Mar 2020 | USD | 13.87 | 13.87 | 12.444 | 12.444 | 12.444 | -1.586 (-11.30%) | 52,300 |
5 Mar 2020 | USD | 14.67 | 14.67 | 13.92 | 14.03 | 14.03 | -0.74 (-5.01%) | 42,700 |
4 Mar 2020 | USD | 14.85 | 14.85 | 14.71 | 14.77 | 14.77 | +0.35 (+2.43%) | 15,800 |
3 Mar 2020 | USD | 14.56 | 14.95 | 14.31 | 14.42 | 14.42 | +0.01 (+0.07%) | 51,100 |