Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 2.13 | 2.34 | 2.0901 | 2.31 | 2.31 | +0.14 (+6.45%) | 1,134,376 |
19 May 2020 | USD | 2.11 | 2.2 | 2.1 | 2.17 | 2.17 | -0.03 (-1.36%) | 366,030 |
18 May 2020 | USD | 2.1 | 2.2 | 1.97 | 2.2 | 2.2 | +0.01 (+0.46%) | 1,326,919 |
15 May 2020 | USD | 2.09 | 2.54 | 1.96 | 2.19 | 2.19 | +0.55 (+33.54%) | 10,923,294 |
14 May 2020 | USD | 1.59 | 1.74 | 1.56 | 1.64 | 1.64 | -0.01 (-0.61%) | 536,453 |
13 May 2020 | USD | 1.77 | 1.78 | 1.56 | 1.65 | 1.65 | -0.13 (-7.30%) | 692,001 |
12 May 2020 | USD | 1.89 | 2.27 | 1.7402 | 1.78 | 1.78 | -0.15 (-7.77%) | 1,533,494 |
11 May 2020 | USD | 1.99 | 2 | 1.85 | 1.93 | 1.93 | -0.09 (-4.46%) | 1,072,693 |
8 May 2020 | USD | 2.15 | 2.3 | 1.94 | 2.02 | 2.02 | -0.4 (-16.53%) | 4,244,531 |
7 May 2020 | USD | 2.04 | 3.5 | 1.92 | 2.42 | 2.42 | +1.03 (+74.10%) | 52,426,769 |
6 May 2020 | USD | 1.55 | 1.57 | 1.31 | 1.39 | 1.39 | -0.11 (-7.33%) | 747,601 |
5 May 2020 | USD | 1.33 | 1.65 | 1.22 | 1.5 | 1.5 | +0.24 (+19.05%) | 496,384 |
4 May 2020 | USD | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 30,175 |
1 May 2020 | USD | 1.47 | 1.47 | 1.25 | 1.32 | 1.32 | -0.05 (-3.65%) | 65,316 |
30 Apr 2020 | USD | 1.28 | 1.4 | 1.21 | 1.37 | 1.37 | +0.09 (+7.03%) | 139,005 |
29 Apr 2020 | USD | 1.34 | 1.3414 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 91,859 |
28 Apr 2020 | USD | 1.32 | 1.37 | 1.2101 | 1.3 | 1.3 | +0.04 (+3.17%) | 191,626 |
27 Apr 2020 | USD | 1.33 | 1.392 | 1.25 | 1.26 | 1.26 | -0.1 (-7.35%) | 114,971 |
24 Apr 2020 | USD | 1.32 | 1.4435 | 1.26 | 1.36 | 1.36 | +0.07 (+5.43%) | 123,150 |
23 Apr 2020 | USD | 1.27 | 1.35 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 44,021 |
22 Apr 2020 | USD | 1.37 | 1.37 | 1.2512 | 1.27 | 1.27 | -0.07 (-5.22%) | 77,427 |
21 Apr 2020 | USD | 1.32 | 1.5 | 1.2757 | 1.34 | 1.34 | +0.05 (+3.88%) | 168,903 |
20 Apr 2020 | USD | 1.27 | 1.34 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 66,074 |
17 Apr 2020 | USD | 1.26 | 1.3 | 1.2 | 1.27 | 1.27 | +0.02 (+1.60%) | 95,868 |
16 Apr 2020 | USD | 1.25 | 1.3 | 1.2256 | 1.25 | 1.25 | +0.01 (+0.81%) | 61,064 |
15 Apr 2020 | USD | 1.27 | 1.3 | 1.15 | 1.24 | 1.24 | -0.04 (-3.13%) | 41,763 |
14 Apr 2020 | USD | 1.3 | 1.3488 | 1.23 | 1.28 | 1.28 | +0.01 (+0.79%) | 47,008 |
13 Apr 2020 | USD | 1.26 | 1.2882 | 1.18 | 1.27 | 1.27 | +0.05 (+4.10%) | 117,507 |
9 Apr 2020 | USD | 1.25 | 1.3599 | 1.2 | 1.22 | 1.22 | +0.04 (+3.39%) | 126,601 |
8 Apr 2020 | USD | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | +0.07 (+6.31%) | 69,168 |