Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 2.14 | 2.14 | 1.8 | 1.97 | 1.97 | +0.04 (+2.07%) | 56,919 |
6 May 2020 | USD | 2.03 | 2.14 | 1.8669 | 1.93 | 1.93 | -0.1 (-4.93%) | 81,712 |
5 May 2020 | USD | 2 | 2.2 | 1.87 | 2.03 | 2.03 | +0.03 (+1.50%) | 131,851 |
4 May 2020 | USD | 2.06 | 2.29 | 1.8501 | 2 | 2 | -0.2 (-9.09%) | 103,073 |
1 May 2020 | USD | 2.34 | 2.74 | 2.0001 | 2.2 | 2.2 | -0.03 (-1.35%) | 111,568 |
30 Apr 2020 | USD | 1.87 | 2.4 | 1.8105 | 2.23 | 2.23 | +0.33 (+17.37%) | 231,652 |
29 Apr 2020 | USD | 1.87 | 1.9 | 1.66 | 1.9 | 1.9 | +0.1 (+5.56%) | 88,859 |
28 Apr 2020 | USD | 1.86 | 1.9 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 37,589 |
27 Apr 2020 | USD | 1.9247 | 1.98 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 37,473 |
24 Apr 2020 | USD | 1.99 | 1.99 | 1.88 | 1.9 | 1.9 | -0.1 (-5%) | 10,879 |
23 Apr 2020 | USD | 1.9 | 2.03 | 1.8825 | 2 | 2 | +0.03 (+1.52%) | 34,243 |
22 Apr 2020 | USD | 1.8894 | 1.98 | 1.8894 | 1.97 | 1.97 | +0.11 (+5.91%) | 26,882 |
21 Apr 2020 | USD | 1.8942 | 1.97 | 1.85 | 1.86 | 1.86 | -0.1 (-5.10%) | 13,392 |
20 Apr 2020 | USD | 2 | 2.0593 | 1.93 | 1.96 | 1.96 | -0.04 (-2%) | 15,765 |
17 Apr 2020 | USD | 1.95 | 2.04 | 1.8798 | 2 | 2 | +0.09 (+4.71%) | 53,673 |
16 Apr 2020 | USD | 2 | 2 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 21,229 |
15 Apr 2020 | USD | 1.95 | 1.95 | 1.83 | 1.95 | 1.95 | -0.03 (-1.52%) | 12,273 |
14 Apr 2020 | USD | 2.02 | 2.08 | 1.83 | 1.98 | 1.98 | +0.06 (+3.13%) | 73,927 |
13 Apr 2020 | USD | 1.96 | 1.96 | 1.85 | 1.92 | 1.92 | +0.05 (+2.67%) | 19,456 |
9 Apr 2020 | USD | 1.96 | 2.0399 | 1.85 | 1.87 | 1.87 | -0.06 (-3.11%) | 41,492 |
8 Apr 2020 | USD | 1.9695 | 2.08 | 1.86 | 1.93 | 1.93 | -0.01 (-0.52%) | 47,363 |
7 Apr 2020 | USD | 2.05 | 2.4 | 1.85 | 1.94 | 1.94 | -0.075 (-3.72%) | 42,830 |
6 Apr 2020 | USD | 2.1 | 2.1 | 2 | 2.015 | 2.015 | +0.135 (+7.18%) | 20,171 |
3 Apr 2020 | USD | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -0.13 (-6.47%) | 16,358 |
2 Apr 2020 | USD | 1.95 | 2.06 | 1.91 | 2.01 | 2.01 | +0.01 (+0.50%) | 7,826 |
1 Apr 2020 | USD | 1.95 | 2 | 1.835 | 2 | 2 | -0.01 (-0.50%) | 21,309 |
31 Mar 2020 | USD | 2.01 | 2.2 | 1.7 | 2.01 | 2.01 | +0.16 (+8.65%) | 249,386 |
30 Mar 2020 | USD | 2 | 2.06 | 1.842 | 1.85 | 1.85 | -0.15 (-7.50%) | 31,191 |
27 Mar 2020 | USD | 1.98 | 2.09 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 41,930 |
26 Mar 2020 | USD | 2.1785 | 2.22 | 1.92 | 2.03 | 2.03 | -0.14 (-6.45%) | 69,726 |