Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2020 | USD | 3.92 | 4.3 | 3.92 | 4.3 | 4.3 | +0.4 (+10.26%) | 3,807,000 |
13 Apr 2020 | USD | 3.85 | 4.04 | 3.85 | 3.9 | 3.9 | +0.06 (+1.56%) | 788,000 |
9 Apr 2020 | USD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
8 Apr 2020 | USD | 3.9 | 3.9 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,465,000 |
7 Apr 2020 | USD | 3.98 | 4 | 3.84 | 3.85 | 3.85 | -0.11 (-2.78%) | 2,822,000 |
6 Apr 2020 | USD | 3.98 | 4 | 3.93 | 3.96 | 3.96 | -0.04 (-1%) | 783,000 |
3 Apr 2020 | USD | 4.2 | 4.4 | 3.97 | 4 | 4 | 0.0 (0.0%) | 800,000 |
2 Apr 2020 | USD | 4 | 4.1 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 205,000 |
1 Apr 2020 | USD | 4.14 | 4.18 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 333,000 |
31 Mar 2020 | USD | 4.1 | 4.12 | 4 | 4.1 | 4.1 | +0.15 (+3.80%) | 208,000 |
30 Mar 2020 | USD | 4.19 | 4.19 | 3.88 | 3.95 | 3.95 | -0.29 (-6.84%) | 363,000 |
27 Mar 2020 | USD | 4.29 | 4.3 | 3.88 | 4.24 | 4.24 | +0.15 (+3.67%) | 952,000 |
26 Mar 2020 | USD | 3.85 | 4.2 | 3.8 | 4.09 | 4.09 | +0.29 (+7.63%) | 898,000 |
25 Mar 2020 | USD | 3.85 | 3.9 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 707,000 |
24 Mar 2020 | USD | 3.7 | 3.75 | 3.5 | 3.7 | 3.7 | 0.0 (0.0%) | 833,000 |
23 Mar 2020 | USD | 3.94 | 3.94 | 3.65 | 3.7 | 3.7 | -0.25 (-6.33%) | 318,000 |
20 Mar 2020 | USD | 3.95 | 4.5 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 362,000 |
19 Mar 2020 | USD | 4.3 | 4.3 | 3.65 | 3.95 | 3.95 | -0.47 (-10.63%) | 404,000 |
18 Mar 2020 | USD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
17 Mar 2020 | USD | 4.28 | 4.5 | 4.28 | 4.42 | 4.42 | 0.0 (0.0%) | 323,000 |
16 Mar 2020 | USD | 4.28 | 4.5 | 4.28 | 4.42 | 4.42 | -0.08 (-1.78%) | 323,000 |
13 Mar 2020 | USD | 4.3 | 4.8 | 4.1 | 4.5 | 4.5 | -0.2 (-4.26%) | 603,000 |
12 Mar 2020 | USD | 4.7 | 5.25 | 4.55 | 4.7 | 4.7 | -0.3 (-6%) | 709,200 |
11 Mar 2020 | USD | 5.9 | 5.9 | 4.85 | 5 | 5 | +0.09 (+1.83%) | 347,000 |
10 Mar 2020 | USD | 5.01 | 5.03 | 4.4 | 4.91 | 4.91 | -0.14 (-2.77%) | 586,200 |
9 Mar 2020 | USD | 5.9 | 5.9 | 5 | 5.05 | 5.05 | -0.96 (-15.97%) | 1,416,300 |
6 Mar 2020 | USD | 6.32 | 6.44 | 5.98 | 6.01 | 6.01 | -0.31 (-4.91%) | 462,300 |
5 Mar 2020 | USD | 6.2 | 6.34 | 6.18 | 6.32 | 6.32 | +0.14 (+2.27%) | 180,800 |
4 Mar 2020 | USD | 6.4 | 6.5 | 6.05 | 6.18 | 6.18 | +0.06 (+0.98%) | 106,000 |
3 Mar 2020 | USD | 6.15 | 6.35 | 6.05 | 6.12 | 6.12 | -0.03 (-0.49%) | 309,700 |