Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 3.37 | 3.9599 | 3.3141 | 3.65 | 54.75 | +0.39 (+11.96%) | 549,034 |
4 May 2020 | USD | 3 | 3.35 | 2.94 | 3.26 | 48.9 | +0.26 (+8.67%) | 428,044 |
1 May 2020 | USD | 3.05 | 3.18 | 2.74 | 3 | 45 | -0.05 (-1.64%) | 150,400 |
30 Apr 2020 | USD | 3.02 | 3.14 | 2.91 | 3.05 | 45.75 | -0.03 (-0.97%) | 74,287 |
29 Apr 2020 | USD | 2.89 | 3.15 | 2.86 | 3.08 | 46.2 | +0.22 (+7.69%) | 217,284 |
28 Apr 2020 | USD | 2.96 | 2.99 | 2.86 | 2.86 | 42.9 | -0.02 (-0.69%) | 74,889 |
27 Apr 2020 | USD | 2.95 | 3.0028 | 2.79 | 2.88 | 43.2 | -0.07 (-2.37%) | 86,231 |
24 Apr 2020 | USD | 3.03 | 3.09 | 2.92 | 2.95 | 44.25 | -0.05 (-1.67%) | 114,206 |
23 Apr 2020 | USD | 2.83 | 3.0899 | 2.753 | 3 | 45 | +0.24 (+8.70%) | 179,104 |
22 Apr 2020 | USD | 2.8 | 2.95 | 2.71 | 2.76 | 41.4 | +0.03 (+1.10%) | 116,112 |
21 Apr 2020 | USD | 2.75 | 2.92 | 2.7 | 2.73 | 40.95 | +0.005 (+0.18%) | 62,833 |
20 Apr 2020 | USD | 2.99 | 3.09 | 2.6733 | 2.725 | 40.875 | -0.255 (-8.56%) | 199,792 |
17 Apr 2020 | USD | 3 | 3.05 | 2.92 | 2.98 | 44.7 | -0.11 (-3.56%) | 85,585 |
16 Apr 2020 | USD | 3.15 | 3.17 | 2.91 | 3.09 | 46.35 | 0.0 (0.0%) | 78,495 |
15 Apr 2020 | USD | 3.1 | 3.15 | 2.9439 | 3.09 | 46.35 | -0.01 (-0.32%) | 56,682 |
14 Apr 2020 | USD | 3 | 3.2 | 3 | 3.1 | 46.5 | -0.01 (-0.32%) | 63,944 |
13 Apr 2020 | USD | 3.14 | 3.1973 | 2.91 | 3.11 | 46.65 | +0.02 (+0.65%) | 72,161 |
9 Apr 2020 | USD | 2.83 | 3.09 | 2.75 | 3.09 | 46.35 | +0.27 (+9.57%) | 112,336 |
8 Apr 2020 | USD | 2.49 | 2.845 | 2.38 | 2.82 | 42.3 | +0.35 (+14.17%) | 184,448 |
7 Apr 2020 | USD | 2.4 | 2.59 | 2.4 | 2.47 | 37.05 | +0.28 (+12.79%) | 140,870 |
6 Apr 2020 | USD | 2.2 | 2.49 | 2.15 | 2.19 | 32.85 | -0.05 (-2.23%) | 134,379 |
3 Apr 2020 | USD | 2.38 | 2.55 | 2.2 | 2.24 | 33.6 | -0.15 (-6.28%) | 69,287 |
2 Apr 2020 | USD | 2.51 | 2.67 | 2.39 | 2.39 | 35.85 | -0.08 (-3.24%) | 54,371 |
1 Apr 2020 | USD | 2.4 | 2.48 | 2.23 | 2.47 | 37.05 | +0.09 (+3.78%) | 65,368 |
31 Mar 2020 | USD | 2.24 | 2.38 | 2.15 | 2.38 | 35.7 | +0.15 (+6.73%) | 52,839 |
30 Mar 2020 | USD | 2.23 | 2.37 | 2.11 | 2.23 | 33.45 | -0.05 (-2.19%) | 53,284 |
27 Mar 2020 | USD | 2.14 | 2.3599 | 2.075 | 2.28 | 34.2 | +0.07 (+3.17%) | 55,984 |
26 Mar 2020 | USD | 2.06 | 2.23 | 2.01 | 2.21 | 33.15 | +0.26 (+13.33%) | 78,559 |
25 Mar 2020 | USD | 2.09 | 2.2 | 1.83 | 1.95 | 29.25 | -0.08 (-3.94%) | 152,033 |
24 Mar 2020 | USD | 1.85 | 2.28 | 1.76 | 2.03 | 30.45 | +0.2 (+10.93%) | 81,192 |