Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 2.98 | 3.1962 | 2.98 | 3.0999 | 3.0999 | +0.12 (+4.02%) | 94,129 |
4 May 2020 | USD | 3.19 | 3.2791 | 2.9 | 2.98 | 2.98 | -0.32 (-9.70%) | 291,260 |
1 May 2020 | USD | 3.69 | 3.74 | 3.26 | 3.3 | 3.3 | -0.45 (-12%) | 271,388 |
30 Apr 2020 | USD | 3.99 | 4 | 3.65 | 3.75 | 3.75 | -0.08 (-2.09%) | 166,525 |
29 Apr 2020 | USD | 3.85 | 3.98 | 3.73 | 3.83 | 3.83 | +0.02 (+0.52%) | 270,963 |
28 Apr 2020 | USD | 3.59 | 3.84 | 3.53 | 3.81 | 3.81 | +0.2 (+5.54%) | 176,341 |
27 Apr 2020 | USD | 3.82 | 3.8317 | 3.53 | 3.61 | 3.61 | -0.07 (-1.90%) | 119,525 |
24 Apr 2020 | USD | 3.62 | 3.8 | 3.61 | 3.68 | 3.68 | +0.02 (+0.55%) | 76,975 |
23 Apr 2020 | USD | 4 | 4.0322 | 3.6001 | 3.66 | 3.66 | -0.29 (-7.34%) | 234,994 |
22 Apr 2020 | USD | 3.99 | 3.99 | 3.78 | 3.95 | 3.95 | +0.18 (+4.77%) | 127,560 |
21 Apr 2020 | USD | 4.07 | 4.1 | 3.7 | 3.77 | 3.77 | -0.11 (-2.84%) | 176,569 |
20 Apr 2020 | USD | 3.96 | 4.2352 | 3.85 | 3.88 | 3.88 | -0.23 (-5.60%) | 238,489 |
17 Apr 2020 | USD | 4.5 | 4.58 | 4 | 4.11 | 4.11 | -0.29 (-6.59%) | 614,990 |
16 Apr 2020 | USD | 4 | 4.6 | 3.98 | 4.4 | 4.4 | +0.36 (+8.91%) | 605,813 |
15 Apr 2020 | USD | 3.75 | 4.06 | 3.18 | 4.04 | 4.04 | -0.15 (-3.58%) | 1,092,383 |
14 Apr 2020 | USD | 3.34 | 5.49 | 3.3 | 4.19 | 4.19 | +0.91 (+27.74%) | 3,378,247 |
13 Apr 2020 | USD | 2.69 | 3.31 | 2.6898 | 3.28 | 3.28 | +0.61 (+22.85%) | 591,821 |
9 Apr 2020 | USD | 2.59 | 2.68 | 2.5 | 2.67 | 2.67 | +0.1 (+3.89%) | 84,369 |
8 Apr 2020 | USD | 2.45 | 2.6 | 2.42 | 2.57 | 2.57 | +0.19 (+7.98%) | 124,931 |
7 Apr 2020 | USD | 2.28 | 2.43 | 2.28 | 2.38 | 2.38 | +0.01 (+0.42%) | 71,679 |
6 Apr 2020 | USD | 2.46 | 2.46 | 2.26 | 2.37 | 2.37 | +0.06 (+2.60%) | 55,578 |
3 Apr 2020 | USD | 2.15 | 2.31 | 2.15 | 2.31 | 2.31 | +0.11 (+5%) | 21,174 |
2 Apr 2020 | USD | 2.36 | 2.385 | 2.1 | 2.2 | 2.2 | -0.12 (-5.17%) | 43,978 |
1 Apr 2020 | USD | 2.37 | 2.5 | 2.32 | 2.32 | 2.32 | -0.05 (-2.11%) | 53,297 |
31 Mar 2020 | USD | 2.37 | 2.4 | 2.3 | 2.37 | 2.37 | 0.0 (0.0%) | 39,818 |
30 Mar 2020 | USD | 2.46 | 2.5 | 2.2903 | 2.37 | 2.37 | -0.07 (-2.87%) | 48,618 |
27 Mar 2020 | USD | 2.28 | 2.47 | 2.02 | 2.44 | 2.44 | +0.02 (+0.83%) | 51,167 |
26 Mar 2020 | USD | 2.49 | 2.4999 | 2.37 | 2.42 | 2.42 | +0.05 (+2.11%) | 57,397 |
25 Mar 2020 | USD | 2.13 | 2.47 | 2.12 | 2.37 | 2.37 | +0.25 (+11.79%) | 72,569 |
24 Mar 2020 | USD | 2.07 | 2.2085 | 2.07 | 2.12 | 2.12 | +0.06 (+2.91%) | 42,782 |