Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 1.8 | 1.88 | 1.68 | 1.76 | 3,520 | 0.0 (0.0%) | 607,850 |
29 Apr 2020 | USD | 1.808 | 1.844 | 1.732 | 1.76 | 3,520 | -0.08 (-4.35%) | 352,350 |
28 Apr 2020 | USD | 1.92 | 2.16 | 1.72 | 1.84 | 3,680 | +0.12 (+6.98%) | 1,492,850 |
27 Apr 2020 | USD | 1.748 | 1.916 | 1.6 | 1.72 | 3,440 | 0.0 (0.0%) | 609,075 |
24 Apr 2020 | USD | 1.752 | 1.76 | 1.64 | 1.72 | 3,440 | -0.072 (-4.02%) | 398,750 |
23 Apr 2020 | USD | 1.56 | 1.9 | 1.44 | 1.792 | 3,584 | +0.272 (+17.89%) | 1,967,250 |
22 Apr 2020 | USD | 1.48 | 1.52 | 1.36 | 1.52 | 3,040 | +0.032 (+2.15%) | 201,550 |
21 Apr 2020 | USD | 1.544 | 1.56 | 1.48 | 1.488 | 2,976 | -0.072 (-4.62%) | 134,950 |
20 Apr 2020 | USD | 1.58 | 1.64 | 1.52 | 1.56 | 3,120 | -0.04 (-2.50%) | 141,250 |
17 Apr 2020 | USD | 1.64 | 1.76 | 1.524 | 1.6 | 3,200 | -0.028 (-1.72%) | 135,900 |
16 Apr 2020 | USD | 1.796 | 1.8 | 1.564 | 1.628 | 3,256 | -0.092 (-5.35%) | 159,500 |
15 Apr 2020 | USD | 1.78 | 1.8 | 1.68 | 1.72 | 3,440 | +0.012 (+0.70%) | 205,500 |
14 Apr 2020 | USD | 1.64 | 1.76 | 1.6 | 1.708 | 3,416 | +0.108 (+6.75%) | 185,200 |
13 Apr 2020 | USD | 1.716 | 1.716 | 1.5 | 1.6 | 3,200 | +0.06 (+3.90%) | 138,700 |
9 Apr 2020 | USD | 1.62 | 1.62 | 1.496 | 1.54 | 3,080 | -0.06 (-3.75%) | 142,175 |
8 Apr 2020 | USD | 1.52 | 1.616 | 1.484 | 1.6 | 3,200 | +0.08 (+5.26%) | 121,250 |
7 Apr 2020 | USD | 1.548 | 1.548 | 1.48 | 1.52 | 3,040 | -0.012 (-0.78%) | 162,325 |
6 Apr 2020 | USD | 1.6 | 1.6 | 1.36 | 1.532 | 3,064 | -0.004 (-0.26%) | 176,625 |
3 Apr 2020 | USD | 1.48 | 1.62 | 1.48 | 1.536 | 3,072 | -0.076 (-4.71%) | 120,075 |
2 Apr 2020 | USD | 1.784 | 1.8 | 1.4 | 1.612 | 3,224 | -0.224 (-12.20%) | 282,350 |
1 Apr 2020 | USD | 2.124 | 2.164 | 1.724 | 1.836 | 3,672 | -0.404 (-18.04%) | 924,875 |
31 Mar 2020 | USD | 2.516 | 3.36 | 2.124 | 2.24 | 4,480 | -0.28 (-11.11%) | 1,182,350 |
30 Mar 2020 | USD | 2.6 | 2.636 | 2.404 | 2.52 | 5,040 | -0.04 (-1.56%) | 85,450 |
27 Mar 2020 | USD | 2.4 | 2.56 | 2.288 | 2.56 | 5,120 | +0.144 (+5.96%) | 72,950 |
26 Mar 2020 | USD | 2.36 | 2.48 | 2.32 | 2.416 | 4,832 | +0.032 (+1.34%) | 55,075 |
25 Mar 2020 | USD | 2.44 | 2.56 | 2.364 | 2.384 | 4,768 | -0.076 (-3.09%) | 94,250 |
24 Mar 2020 | USD | 2.48 | 2.632 | 2.336 | 2.46 | 4,920 | 0.0 (0.0%) | 152,625 |
23 Mar 2020 | USD | 2.32 | 2.476 | 2.12 | 2.46 | 4,920 | +0.14 (+6.03%) | 285,675 |
20 Mar 2020 | USD | 2.556 | 2.556 | 2.256 | 2.32 | 4,640 | -0.084 (-3.49%) | 90,650 |
19 Mar 2020 | USD | 2.18 | 2.56 | 2.14 | 2.404 | 4,808 | +0.164 (+7.32%) | 156,725 |