Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 5.26 | 5.26 | 5.21 | 5.23 | 5.23 | +0.01 (+0.19%) | 17,566 |
27 Apr 2020 | USD | 5.26 | 5.26 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 5,827 |
24 Apr 2020 | USD | 5.27 | 5.28 | 5.26 | 5.26 | 5.26 | +0.09 (+1.74%) | 17,943 |
23 Apr 2020 | USD | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | +0.14 (+2.78%) | 12,500 |
22 Apr 2020 | USD | 5.05 | 5.07 | 5 | 5.03 | 5.03 | -0.13 (-2.52%) | 10,553 |
21 Apr 2020 | USD | 5.19 | 5.2 | 5.15 | 5.16 | 5.16 | -0.09 (-1.71%) | 18,036 |
20 Apr 2020 | USD | 5.32 | 5.34 | 5.25 | 5.25 | 5.25 | -0.16 (-2.96%) | 125,298 |
17 Apr 2020 | USD | 5.47 | 5.47 | 5.37 | 5.41 | 5.41 | +0.1 (+1.88%) | 47,089 |
16 Apr 2020 | USD | 5.27 | 5.31 | 5.27 | 5.31 | 5.31 | -0.06 (-1.12%) | 1,342,350 |
15 Apr 2020 | USD | 5.45 | 5.46 | 5.35 | 5.37 | 5.37 | -0.08 (-1.47%) | 65,520 |
14 Apr 2020 | USD | 5.38 | 5.45 | 5.35 | 5.45 | 5.45 | +0.2 (+3.81%) | 23,348 |
13 Apr 2020 | USD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
9 Apr 2020 | USD | 5.2 | 5.26 | 5.2 | 5.25 | 5.25 | -0.07 (-1.32%) | 30,357 |
8 Apr 2020 | USD | 5.2 | 5.32 | 5.18 | 5.32 | 5.32 | +0.1 (+1.92%) | 19,795 |
7 Apr 2020 | USD | 5.37 | 5.4 | 5.2 | 5.22 | 5.22 | +0.04 (+0.77%) | 237,339 |
6 Apr 2020 | USD | 5.14 | 5.19 | 5.09 | 5.18 | 5.18 | +0.2 (+4.02%) | 25,395 |
3 Apr 2020 | USD | 5.14 | 5.14 | 4.98 | 4.98 | 4.98 | +0.02 (+0.40%) | 6,451 |
2 Apr 2020 | USD | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | 0.0 (0.0%) | 19,319 |
1 Apr 2020 | USD | 4.93 | 4.96 | 4.9 | 4.96 | 4.96 | +0.21 (+4.42%) | 9,838 |
31 Mar 2020 | USD | 4.96 | 4.96 | 4.75 | 4.75 | 4.75 | -0.08 (-1.66%) | 55,420 |
30 Mar 2020 | USD | 4.68 | 4.83 | 4.63 | 4.83 | 4.83 | +0.03 (+0.63%) | 36,940 |
27 Mar 2020 | USD | 5.08 | 5.09 | 4.8 | 4.8 | 4.8 | -0.28 (-5.51%) | 56,064 |
26 Mar 2020 | USD | 5.04 | 5.11 | 4.98 | 5.08 | 5.08 | +0.23 (+4.74%) | 36,158 |
25 Mar 2020 | USD | 5 | 5 | 4.83 | 4.85 | 4.85 | +0.21 (+4.53%) | 12,788 |
24 Mar 2020 | USD | 4.5 | 4.65 | 4.5 | 4.64 | 4.64 | +0.19 (+4.27%) | 33,034 |
23 Mar 2020 | USD | 4.37 | 4.45 | 4.29 | 4.45 | 4.45 | -0.1 (-2.20%) | 20,299 |
20 Mar 2020 | USD | 4.58 | 4.64 | 4.55 | 4.55 | 4.55 | +0.09 (+2.02%) | 21,552 |
19 Mar 2020 | USD | 4.64 | 4.67 | 4.45 | 4.46 | 4.46 | -0.21 (-4.50%) | 16,230 |
18 Mar 2020 | USD | 4.75 | 4.77 | 4.58 | 4.67 | 4.67 | -0.08 (-1.68%) | 179,215 |
17 Mar 2020 | USD | 4.58 | 4.75 | 4.58 | 4.75 | 4.75 | +0.26 (+5.79%) | 11,067 |