Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2020 | USD | 4.25 | 4.44 | 3.9 | 3.96 | 3.96 | -0.24 (-5.71%) | 1,572,878 |
8 Apr 2020 | USD | 4.05 | 4.28 | 3.86 | 4.2 | 4.2 | +0.26 (+6.60%) | 1,844,303 |
7 Apr 2020 | USD | 4.25 | 4.2899 | 3.9 | 3.94 | 3.94 | -0.06 (-1.50%) | 2,511,563 |
6 Apr 2020 | USD | 3.8 | 4.31 | 3.76 | 4 | 4 | +0.34 (+9.29%) | 1,694,200 |
3 Apr 2020 | USD | 3.75 | 3.8099 | 3.49 | 3.66 | 3.66 | -0.09 (-2.40%) | 918,915 |
2 Apr 2020 | USD | 3.55 | 3.87 | 3.55 | 3.75 | 3.75 | +0.22 (+6.23%) | 1,934,573 |
1 Apr 2020 | USD | 3.96 | 4.05 | 3.51 | 3.53 | 3.53 | -0.51 (-12.62%) | 1,474,589 |
31 Mar 2020 | USD | 3.91 | 4.32 | 3.9 | 4.04 | 4.04 | +0.11 (+2.80%) | 1,500,896 |
30 Mar 2020 | USD | 4.04 | 4.1 | 3.57 | 3.93 | 3.93 | -0.06 (-1.50%) | 1,410,866 |
27 Mar 2020 | USD | 3.85 | 4.05 | 3.7 | 3.99 | 3.99 | +0.04 (+1.01%) | 2,928,120 |
26 Mar 2020 | USD | 3.89 | 4.22 | 3.81 | 3.95 | 3.95 | +0.09 (+2.33%) | 3,003,742 |
25 Mar 2020 | USD | 3.7 | 4.37 | 3.66 | 3.86 | 3.86 | +0.23 (+6.34%) | 2,964,275 |
24 Mar 2020 | USD | 3.58 | 3.8 | 3.5 | 3.63 | 3.63 | +0.22 (+6.45%) | 1,719,135 |
23 Mar 2020 | USD | 3.49 | 3.59 | 3.18 | 3.41 | 3.41 | +0.07 (+2.10%) | 2,068,252 |
20 Mar 2020 | USD | 3.01 | 4.07 | 3.01 | 3.34 | 3.34 | +0.35 (+11.71%) | 4,583,234 |
19 Mar 2020 | USD | 2.62 | 3.1 | 2.5 | 2.99 | 2.99 | +0.39 (+15%) | 4,787,215 |
18 Mar 2020 | USD | 2.87 | 3.13 | 2.515 | 2.6 | 2.6 | -0.3 (-10.34%) | 2,340,495 |
17 Mar 2020 | USD | 3.07 | 3.18 | 2.8 | 2.9 | 2.9 | -0.04 (-1.36%) | 3,295,053 |
16 Mar 2020 | USD | 3.51 | 3.65 | 2.89 | 2.94 | 2.94 | -1.25 (-29.83%) | 2,855,673 |
13 Mar 2020 | USD | 4.54 | 4.785 | 3.75 | 4.19 | 4.19 | -0.18 (-4.12%) | 3,549,273 |
12 Mar 2020 | USD | 4.6 | 4.75 | 3.7 | 4.37 | 4.37 | -0.82 (-15.80%) | 6,047,907 |
11 Mar 2020 | USD | 5.24 | 6.07 | 5.05 | 5.19 | 5.19 | -0.28 (-5.12%) | 3,738,962 |
10 Mar 2020 | USD | 6.15 | 6.29 | 5.11 | 5.47 | 5.47 | -0.23 (-4.04%) | 3,217,571 |
9 Mar 2020 | USD | 6.35 | 6.41 | 5.44 | 5.7 | 5.7 | -1.52 (-21.05%) | 3,048,691 |
6 Mar 2020 | USD | 7.01 | 7.97 | 6.92 | 7.22 | 7.22 | 0.0 (0.0%) | 5,488,880 |
5 Mar 2020 | USD | 6.79 | 7.5627 | 6.56 | 7.22 | 7.22 | +0.22 (+3.14%) | 5,198,176 |
4 Mar 2020 | USD | 5.88 | 7.18 | 5.85 | 7 | 7 | +1.2 (+20.69%) | 5,679,554 |
3 Mar 2020 | USD | 6.21 | 6.34 | 5.25 | 5.8 | 5.8 | -0.58 (-9.09%) | 3,764,563 |
2 Mar 2020 | USD | 7.65 | 7.69 | 5.64 | 6.38 | 6.38 | +1.33 (+26.34%) | 13,760,200 |
28 Feb 2020 | USD | 4.14 | 5.98 | 3.95 | 5.05 | 5.05 | +1.95 (+62.90%) | 14,751,520 |