Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2020 | USD | 3.01 | 3.01 | 2.23 | 2.26 | 2.26 | -0.83 (-26.86%) | 635,200 |
31 Mar 2020 | USD | 3.24 | 3.5 | 3 | 3.09 | 3.09 | +0.19 (+6.55%) | 499,000 |
30 Mar 2020 | USD | 3.3 | 3.35 | 2.8 | 2.9 | 2.9 | -0.6 (-17.14%) | 820,800 |
27 Mar 2020 | USD | 3.49 | 3.63 | 2.98 | 3.5 | 3.5 | -0.14 (-3.85%) | 870,100 |
26 Mar 2020 | USD | 2.85 | 4.4 | 2.8 | 3.64 | 3.64 | +0.74 (+25.52%) | 1,460,100 |
25 Mar 2020 | USD | 2.87 | 3.08 | 2.46 | 2.9 | 2.9 | +0.15 (+5.45%) | 824,300 |
24 Mar 2020 | USD | 2.44 | 2.9 | 2.23 | 2.75 | 2.75 | +0.72 (+35.47%) | 714,400 |
23 Mar 2020 | USD | 2.5 | 2.5 | 1.745 | 2.03 | 2.03 | -0.17 (-7.73%) | 917,500 |
20 Mar 2020 | USD | 3.04 | 3.89 | 2.139 | 2.2 | 2.2 | -0.58 (-20.86%) | 1,941,800 |
19 Mar 2020 | USD | 1.36 | 2.886 | 1.25 | 2.78 | 2.78 | +1.65 (+146.02%) | 1,731,500 |
18 Mar 2020 | USD | 2.1 | 2.22 | 0.99 | 1.13 | 1.13 | -1.07 (-48.64%) | 916,300 |
17 Mar 2020 | USD | 3.15 | 3.45 | 2.08 | 2.2 | 2.2 | -0.8 (-26.67%) | 1,020,500 |
16 Mar 2020 | USD | 3.36 | 3.81 | 2.92 | 3 | 3 | -1.1 (-26.83%) | 814,900 |
13 Mar 2020 | USD | 4.51 | 4.55 | 3.19 | 4.1 | 4.1 | -0.07 (-1.68%) | 1,139,700 |
12 Mar 2020 | USD | 4.75 | 5 | 3.95 | 4.17 | 4.17 | -1.01 (-19.50%) | 830,700 |
11 Mar 2020 | USD | 5.91 | 6.12 | 4.845 | 5.18 | 5.18 | -1.05 (-16.85%) | 551,300 |
10 Mar 2020 | USD | 6.34 | 6.54 | 5.25 | 6.23 | 6.23 | +0.67 (+12.05%) | 631,500 |
9 Mar 2020 | USD | 8.33 | 8.33 | 5.31 | 5.56 | 5.56 | -5.33 (-48.94%) | 1,091,600 |
6 Mar 2020 | USD | 12.78 | 13.07 | 10.5 | 10.89 | 10.89 | -2.27 (-17.25%) | 486,300 |
5 Mar 2020 | USD | 13.58 | 13.93 | 12.87 | 13.16 | 13.16 | -0.82 (-5.87%) | 207,400 |
4 Mar 2020 | USD | 14.94 | 14.94 | 13.7 | 13.98 | 13.98 | -0.59 (-4.05%) | 188,400 |
3 Mar 2020 | USD | 14.31 | 14.64 | 13.6 | 14.57 | 14.57 | +0.2 (+1.39%) | 303,500 |
2 Mar 2020 | USD | 15.91 | 15.93 | 13.88 | 14.37 | 14.37 | -1.53 (-9.62%) | 419,000 |
28 Feb 2020 | USD | 12.43 | 16.18 | 11.75 | 15.9 | 15.9 | +4.06 (+34.29%) | 611,600 |
27 Feb 2020 | USD | 12.55 | 12.98 | 11.71 | 11.84 | 11.84 | -1.23 (-9.41%) | 352,100 |
26 Feb 2020 | USD | 14.06 | 14.06 | 13.03 | 13.07 | 13.07 | -0.86 (-6.17%) | 279,100 |
25 Feb 2020 | USD | 15.04 | 15.04 | 13.5 | 13.93 | 13.93 | -1.06 (-7.07%) | 326,500 |
24 Feb 2020 | USD | 15.5 | 15.5 | 14.55 | 14.99 | 14.99 | -1.14 (-7.07%) | 219,600 |
21 Feb 2020 | USD | 16.93 | 16.93 | 16.11 | 16.13 | 16.13 | -1.05 (-6.11%) | 122,700 |
20 Feb 2020 | USD | 17.62 | 17.936 | 17.05 | 17.18 | 17.18 | -0.35 (-2.00%) | 145,200 |