Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 5.47 | 5.67 | 5.17 | 5.47 | 5.47 | -0.59 (-9.74%) | 390,722 |
14 Apr 2020 | USD | 6.21 | 6.33 | 5.85 | 6.06 | 6.06 | -0.11 (-1.78%) | 287,789 |
13 Apr 2020 | USD | 6.3 | 6.3783 | 5.78 | 6.17 | 6.17 | +0.26 (+4.40%) | 375,454 |
9 Apr 2020 | USD | 5.75 | 6.3 | 5.61 | 5.91 | 5.91 | +0.24 (+4.23%) | 1,226,437 |
8 Apr 2020 | USD | 5.37 | 5.6703 | 5.24 | 5.67 | 5.67 | +0.38 (+7.18%) | 669,906 |
7 Apr 2020 | USD | 5.41 | 5.61 | 5.135 | 5.29 | 5.29 | +0.12 (+2.32%) | 749,587 |
6 Apr 2020 | USD | 5.54 | 5.54 | 5.01 | 5.17 | 5.17 | -0.15 (-2.82%) | 748,585 |
3 Apr 2020 | USD | 5.5 | 5.54 | 5.085 | 5.32 | 5.32 | -0.05 (-0.93%) | 952,705 |
2 Apr 2020 | USD | 5.07 | 5.6 | 5.04 | 5.37 | 5.37 | +0.45 (+9.15%) | 628,751 |
1 Apr 2020 | USD | 5.06 | 5.24 | 4.81 | 4.92 | 4.92 | -0.33 (-6.29%) | 759,264 |
31 Mar 2020 | USD | 5.37 | 5.58 | 5.09 | 5.25 | 5.25 | 0.0 (0.0%) | 672,462 |
30 Mar 2020 | USD | 5.44 | 5.64 | 5.14 | 5.25 | 5.25 | -0.23 (-4.20%) | 587,074 |
27 Mar 2020 | USD | 5.21 | 5.77 | 5.12 | 5.48 | 5.48 | -0.13 (-2.32%) | 429,804 |
26 Mar 2020 | USD | 5.52 | 5.74 | 5.08 | 5.61 | 5.61 | +0.26 (+4.86%) | 605,607 |
25 Mar 2020 | USD | 5.4 | 5.68 | 4.88 | 5.35 | 5.35 | -0.05 (-0.93%) | 318,615 |
24 Mar 2020 | USD | 4.78 | 5.46 | 4.66 | 5.4 | 5.4 | +0.85 (+18.68%) | 660,202 |
23 Mar 2020 | USD | 4.8 | 5.05 | 4.5 | 4.55 | 4.55 | -0.28 (-5.80%) | 389,804 |
20 Mar 2020 | USD | 5.06 | 5.16 | 4.66 | 4.83 | 4.83 | -0.17 (-3.40%) | 754,059 |
19 Mar 2020 | USD | 5.25 | 5.59 | 4.99 | 5 | 5 | -0.14 (-2.72%) | 628,566 |
18 Mar 2020 | USD | 5.31 | 5.59 | 5.1 | 5.14 | 5.14 | -0.54 (-9.51%) | 672,499 |
17 Mar 2020 | USD | 5.2 | 5.835 | 4.85 | 5.68 | 5.68 | +0.55 (+10.72%) | 619,009 |
16 Mar 2020 | USD | 4.94 | 5.36 | 4.8 | 5.13 | 5.13 | -0.34 (-6.22%) | 644,491 |
13 Mar 2020 | USD | 5.51 | 5.5573 | 4.88 | 5.47 | 5.47 | +0.36 (+7.05%) | 676,112 |
12 Mar 2020 | USD | 5.71 | 5.765 | 5 | 5.11 | 5.11 | -1.02 (-16.64%) | 817,758 |
11 Mar 2020 | USD | 6.66 | 6.95 | 6.06 | 6.13 | 6.13 | -1 (-14.03%) | 1,276,490 |
10 Mar 2020 | USD | 7.8 | 7.8635 | 6.79 | 7.13 | 7.13 | -0.28 (-3.78%) | 1,365,830 |
9 Mar 2020 | USD | 8.39 | 8.39 | 6.5 | 7.41 | 7.41 | -2.34 (-24%) | 905,421 |
6 Mar 2020 | USD | 9.89 | 10.07 | 9.54 | 9.75 | 9.75 | -0.5 (-4.88%) | 565,363 |
5 Mar 2020 | USD | 10.29 | 10.79 | 10.15 | 10.25 | 10.25 | -0.36 (-3.39%) | 492,411 |
4 Mar 2020 | USD | 10.52 | 10.785 | 10.25 | 10.61 | 10.61 | +0.22 (+2.12%) | 490,876 |