Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | USD | 3.51 | 3.54 | 3.46 | 3.5 | 3.5 | +0.09 (+2.64%) | 272,744 |
7 May 2020 | USD | 3.45 | 3.47 | 3.36 | 3.41 | 3.41 | -0.052 (-1.52%) | 728,445 |
6 May 2020 | USD | 3.58 | 3.58 | 3.45 | 3.4625 | 3.4625 | -0.037 (-1.07%) | 269,736 |
5 May 2020 | USD | 3.51 | 3.6 | 3.47 | 3.5 | 3.5 | -0.12 (-3.31%) | 258,741 |
4 May 2020 | USD | 3.63 | 3.66 | 3.53 | 3.62 | 3.62 | +0.01 (+0.28%) | 500,328 |
1 May 2020 | USD | 3.74 | 3.74 | 3.6 | 3.61 | 3.61 | -0.11 (-2.96%) | 197,002 |
30 Apr 2020 | USD | 3.78 | 3.83 | 3.72 | 3.72 | 3.72 | -0.2 (-5.10%) | 366,674 |
29 Apr 2020 | USD | 3.895 | 3.94 | 3.85 | 3.92 | 3.92 | +0.106 (+2.79%) | 219,507 |
28 Apr 2020 | USD | 3.91 | 3.944 | 3.797 | 3.8137 | 3.8137 | +0.074 (+1.97%) | 1,014,931 |
27 Apr 2020 | USD | 3.71 | 3.76 | 3.66 | 3.74 | 3.74 | +0.17 (+4.76%) | 498,274 |
24 Apr 2020 | USD | 3.62 | 3.63 | 3.52 | 3.57 | 3.57 | -0.03 (-0.83%) | 326,978 |
23 Apr 2020 | USD | 3.6175 | 3.765 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 862,899 |
22 Apr 2020 | USD | 3.575 | 3.63 | 3.51 | 3.6 | 3.6 | +0.055 (+1.55%) | 454,446 |
21 Apr 2020 | USD | 3.59 | 3.6 | 3.5 | 3.545 | 3.545 | -0.055 (-1.53%) | 528,348 |
20 Apr 2020 | USD | 3.655 | 3.78 | 3.57 | 3.6 | 3.6 | -0.133 (-3.55%) | 491,954 |
17 Apr 2020 | USD | 3.71 | 3.77 | 3.66 | 3.7325 | 3.7325 | +0.113 (+3.11%) | 485,348 |
16 Apr 2020 | USD | 3.63 | 3.66 | 3.52 | 3.62 | 3.62 | +0.11 (+3.13%) | 3,025,615 |
15 Apr 2020 | USD | 3.65 | 3.65 | 3.51 | 3.51 | 3.51 | -0.398 (-10.17%) | 300,559 |
14 Apr 2020 | USD | 3.87 | 3.925 | 3.74 | 3.9075 | 3.9075 | -0.003 (-0.06%) | 1,095,113 |
13 Apr 2020 | USD | 4.0625 | 4.0625 | 3.89 | 3.91 | 3.91 | -0.14 (-3.46%) | 252,384 |
9 Apr 2020 | USD | 4.03 | 4.15 | 3.98 | 4.05 | 4.05 | +0.03 (+0.75%) | 370,222 |
8 Apr 2020 | USD | 3.92 | 4.021 | 3.87 | 4.02 | 4.02 | +0.076 (+1.93%) | 181,575 |
7 Apr 2020 | USD | 4.16 | 4.16 | 3.83 | 3.944 | 3.944 | -0.016 (-0.40%) | 252,390 |
6 Apr 2020 | USD | 3.84 | 3.96 | 3.76 | 3.96 | 3.96 | +0.55 (+16.13%) | 425,819 |
3 Apr 2020 | USD | 3.475 | 3.55 | 3.37 | 3.41 | 3.41 | -0.18 (-5.01%) | 354,133 |
2 Apr 2020 | USD | 3.59 | 3.7 | 3.49 | 3.59 | 3.59 | +0.021 (+0.57%) | 330,443 |
1 Apr 2020 | USD | 3.665 | 3.79 | 3.5565 | 3.5695 | 3.5695 | -0.281 (-7.29%) | 272,730 |
31 Mar 2020 | USD | 3.79 | 3.96 | 3.73 | 3.85 | 3.85 | -0.3 (-7.23%) | 457,449 |
30 Mar 2020 | USD | 3.97 | 4.33 | 3.88 | 4.15 | 4.15 | -0.085 (-2.01%) | 483,008 |
27 Mar 2020 | USD | 4.3 | 4.41 | 4.17 | 4.235 | 4.235 | -0.285 (-6.31%) | 430,514 |