Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 4.09 | 4.19 | 4.05 | 4.14 | 4.14 | +0.09 (+2.22%) | 150,641 |
5 May 2020 | USD | 4.13 | 4.16 | 3.96 | 4.05 | 4.05 | -0.03 (-0.74%) | 220,840 |
4 May 2020 | USD | 4.08 | 4.13 | 3.94 | 4.08 | 4.08 | -0.06 (-1.45%) | 238,925 |
1 May 2020 | USD | 4.2 | 4.2 | 3.99 | 4.14 | 4.14 | -0.1 (-2.36%) | 357,154 |
30 Apr 2020 | USD | 4.6 | 4.6 | 4.23 | 4.24 | 4.24 | -0.31 (-6.81%) | 161,532 |
29 Apr 2020 | USD | 4.63 | 4.74 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 160,564 |
28 Apr 2020 | USD | 4.53 | 4.58 | 4.35 | 4.54 | 4.54 | +0.09 (+2.02%) | 102,537 |
27 Apr 2020 | USD | 4.15 | 4.49 | 4.15 | 4.45 | 4.45 | +0.31 (+7.49%) | 132,275 |
24 Apr 2020 | USD | 4.13 | 4.16 | 4 | 4.14 | 4.14 | +0.04 (+0.98%) | 75,649 |
23 Apr 2020 | USD | 4.12 | 4.3 | 4.03 | 4.1 | 4.1 | +0.05 (+1.23%) | 137,072 |
22 Apr 2020 | USD | 4.14 | 4.14 | 3.94 | 4.05 | 4.05 | +0.05 (+1.25%) | 106,026 |
21 Apr 2020 | USD | 3.98 | 4.23 | 3.85 | 4 | 4 | -0.06 (-1.48%) | 182,594 |
20 Apr 2020 | USD | 4.27 | 4.27 | 4.05 | 4.06 | 4.06 | -0.22 (-5.14%) | 137,542 |
17 Apr 2020 | USD | 4.38 | 4.4462 | 4.16 | 4.28 | 4.28 | -0.08 (-1.83%) | 237,012 |
16 Apr 2020 | USD | 4.42 | 4.42 | 4.09 | 4.36 | 4.36 | -0.03 (-0.68%) | 273,567 |
15 Apr 2020 | USD | 4.36 | 4.48 | 4.36 | 4.39 | 4.39 | -0.02 (-0.45%) | 344,020 |
14 Apr 2020 | USD | 4.3 | 4.49 | 4.2604 | 4.41 | 4.41 | +0.16 (+3.76%) | 191,855 |
13 Apr 2020 | USD | 4.52 | 4.53 | 4.155 | 4.25 | 4.25 | +0.03 (+0.71%) | 220,458 |
9 Apr 2020 | USD | 4.4 | 4.6 | 4.18 | 4.22 | 4.22 | -0.03 (-0.71%) | 220,027 |
8 Apr 2020 | USD | 4.14 | 4.37 | 4.02 | 4.25 | 4.25 | +0.21 (+5.20%) | 210,828 |
7 Apr 2020 | USD | 3.99 | 4.24 | 3.81 | 4.04 | 4.04 | +0.23 (+6.04%) | 480,248 |
6 Apr 2020 | USD | 3.82 | 3.98 | 3.74 | 3.81 | 3.81 | +0.09 (+2.42%) | 239,847 |
3 Apr 2020 | USD | 3.61 | 3.74 | 3.52 | 3.72 | 3.72 | +0.08 (+2.20%) | 143,737 |
2 Apr 2020 | USD | 3.49 | 3.7394 | 3.46 | 3.64 | 3.64 | +0.15 (+4.30%) | 191,829 |
1 Apr 2020 | USD | 3.37 | 3.54 | 3.36 | 3.49 | 3.49 | -0.01 (-0.29%) | 114,925 |
31 Mar 2020 | USD | 3.39 | 3.55 | 3.23 | 3.5 | 3.5 | +0.11 (+3.24%) | 235,254 |
30 Mar 2020 | USD | 3.22 | 3.48 | 3.12 | 3.39 | 3.39 | +0.16 (+4.95%) | 283,801 |
27 Mar 2020 | USD | 3.45 | 3.55 | 3.22 | 3.23 | 3.23 | -0.38 (-10.53%) | 182,010 |
26 Mar 2020 | USD | 3.37 | 3.67 | 3.37 | 3.61 | 3.61 | +0.25 (+7.44%) | 370,756 |
25 Mar 2020 | USD | 3.25 | 3.62 | 3.21 | 3.36 | 3.36 | +0.1 (+3.07%) | 357,961 |