Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 2.72 | 2.8 | 2.55 | 2.58 | 2.58 | -0.03 (-1.15%) | 50,900 |
5 May 2020 | USD | 2.97 | 3.057 | 2.536 | 2.61 | 2.61 | -0.23 (-8.10%) | 122,900 |
4 May 2020 | USD | 2.9 | 3.03 | 2.79 | 2.84 | 2.84 | -0.15 (-5.02%) | 111,600 |
1 May 2020 | USD | 3.06 | 3.19 | 2.97 | 2.99 | 2.99 | -0.14 (-4.47%) | 94,400 |
30 Apr 2020 | USD | 3.28 | 3.29 | 3 | 3.13 | 3.13 | -0.19 (-5.72%) | 83,900 |
29 Apr 2020 | USD | 3.18 | 3.77 | 3.17 | 3.32 | 3.32 | +0.29 (+9.57%) | 134,000 |
28 Apr 2020 | USD | 3.08 | 3.22 | 2.935 | 3.03 | 3.03 | +0.02 (+0.66%) | 61,300 |
27 Apr 2020 | USD | 3.03 | 3.12 | 2.839 | 3.01 | 3.01 | -0.04 (-1.31%) | 61,600 |
24 Apr 2020 | USD | 3.1 | 3.14 | 2.97 | 3.05 | 3.05 | +0.02 (+0.66%) | 41,700 |
23 Apr 2020 | USD | 3.07 | 3.16 | 2.92 | 3.03 | 3.03 | -0.02 (-0.66%) | 79,900 |
22 Apr 2020 | USD | 3.05 | 3.151 | 2.9 | 3.05 | 3.05 | +0.08 (+2.69%) | 40,700 |
21 Apr 2020 | USD | 2.95 | 3.03 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 30,900 |
20 Apr 2020 | USD | 3.17 | 3.17 | 2.835 | 2.97 | 2.97 | -0.2 (-6.31%) | 71,300 |
17 Apr 2020 | USD | 3 | 3.35 | 3 | 3.17 | 3.17 | +0.14 (+4.62%) | 48,200 |
16 Apr 2020 | USD | 3.46 | 3.47 | 2.95 | 3.03 | 3.03 | -0.42 (-12.17%) | 43,100 |
15 Apr 2020 | USD | 3.7 | 3.7 | 3.4 | 3.45 | 3.45 | -0.37 (-9.69%) | 37,100 |
14 Apr 2020 | USD | 3.88 | 3.962 | 3.74 | 3.82 | 3.82 | +0.1 (+2.69%) | 38,500 |
13 Apr 2020 | USD | 4.19 | 4.29 | 3.71 | 3.72 | 3.72 | -0.47 (-11.22%) | 36,700 |
9 Apr 2020 | USD | 4.24 | 4.69 | 3.98 | 4.19 | 4.19 | +0.05 (+1.21%) | 63,800 |
8 Apr 2020 | USD | 4.16 | 4.495 | 4.04 | 4.14 | 4.14 | +0.01 (+0.24%) | 27,500 |
7 Apr 2020 | USD | 4.79 | 4.94 | 4.06 | 4.13 | 4.13 | -0.66 (-13.78%) | 50,800 |
6 Apr 2020 | USD | 3.82 | 4.9 | 3.583 | 4.79 | 4.79 | +0.85 (+21.57%) | 75,100 |
3 Apr 2020 | USD | 3.54 | 4.02 | 3.45 | 3.94 | 3.94 | +0.34 (+9.44%) | 61,300 |
2 Apr 2020 | USD | 3.99 | 4.25 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 74,300 |
1 Apr 2020 | USD | 4.35 | 4.38 | 3.6 | 3.63 | 3.63 | -0.75 (-17.12%) | 37,900 |
31 Mar 2020 | USD | 3.74 | 4.6 | 3.74 | 4.38 | 4.38 | +0.57 (+14.96%) | 43,700 |
30 Mar 2020 | USD | 4.26 | 4.315 | 3.69 | 3.81 | 3.81 | -0.45 (-10.56%) | 42,700 |
27 Mar 2020 | USD | 4.38 | 4.59 | 4.25 | 4.26 | 4.26 | -0.55 (-11.43%) | 21,641 |
26 Mar 2020 | USD | 4.4828 | 4.91 | 4.3027 | 4.81 | 4.81 | +0.53 (+12.38%) | 25,296 |
25 Mar 2020 | USD | 4.49 | 4.52 | 3.89 | 4.28 | 4.28 | -0.34 (-7.36%) | 36,904 |