Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 3.5 | 3.78 | 3.45 | 3.71 | 3.71 | +0.33 (+9.76%) | 107,224 |
19 May 2020 | USD | 3.31 | 3.47 | 3.25 | 3.38 | 3.38 | +0.17 (+5.30%) | 155,848 |
18 May 2020 | USD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 3.24 | 3.43 | 3.13 | 3.21 | 3.21 | -0.04 (-1.23%) | 159,048 |
14 May 2020 | USD | 2.9 | 3.64 | 2.9 | 3.25 | 3.25 | -0.42 (-11.44%) | 462,681 |
13 May 2020 | USD | 4.28 | 4.28 | 3.6 | 3.67 | 3.67 | -0.61 (-14.25%) | 230,204 |
12 May 2020 | USD | 4.28 | 4.34 | 4.08 | 4.28 | 4.28 | 0.0 (0.0%) | 164,260 |
11 May 2020 | USD | 4.47 | 4.49 | 4.22 | 4.28 | 4.28 | -0.22 (-4.89%) | 79,829 |
8 May 2020 | USD | 4.55 | 4.55 | 4.36 | 4.5 | 4.5 | +0.01 (+0.22%) | 102,351 |
7 May 2020 | USD | 4.54 | 4.6 | 4.43 | 4.49 | 4.49 | -0.05 (-1.10%) | 268,424 |
6 May 2020 | USD | 4.72 | 4.75 | 4.5 | 4.54 | 4.54 | -0.16 (-3.40%) | 72,448 |
5 May 2020 | USD | 4.8 | 4.89 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 121,434 |
4 May 2020 | USD | 4.57 | 4.85 | 4.49 | 4.68 | 4.68 | -0.01 (-0.21%) | 130,456 |
1 May 2020 | USD | 4.3 | 4.84 | 4.3 | 4.69 | 4.69 | +0.43 (+10.09%) | 487,295 |
30 Apr 2020 | USD | 4.36 | 4.55 | 4.22 | 4.26 | 4.26 | -0.09 (-2.07%) | 1,198,600 |
29 Apr 2020 | USD | 4.3 | 4.66 | 4.21 | 4.35 | 4.35 | +0.15 (+3.57%) | 434,213 |
28 Apr 2020 | USD | 4.35 | 4.37 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 213,780 |
27 Apr 2020 | USD | 4.21 | 4.45 | 4.12 | 4.21 | 4.21 | +0.07 (+1.69%) | 211,867 |
24 Apr 2020 | USD | 4.5 | 4.51 | 4.09 | 4.14 | 4.14 | -0.36 (-8%) | 176,974 |
23 Apr 2020 | USD | 4.56 | 4.71 | 4.44 | 4.5 | 4.5 | -0.05 (-1.10%) | 72,606 |
22 Apr 2020 | USD | 4.82 | 4.82 | 4.49 | 4.55 | 4.55 | -0.17 (-3.60%) | 98,140 |
21 Apr 2020 | USD | 5.02 | 5.02 | 4.7 | 4.72 | 4.72 | -0.3 (-5.98%) | 82,243 |
20 Apr 2020 | USD | 5.37 | 5.41 | 4.86 | 5.02 | 5.02 | -0.37 (-6.86%) | 113,875 |
17 Apr 2020 | USD | 5.84 | 5.95 | 5.34 | 5.39 | 5.39 | -0.05 (-0.92%) | 112,574 |
16 Apr 2020 | USD | 5.99 | 5.99 | 5.42 | 5.44 | 5.44 | -0.37 (-6.37%) | 61,671 |
15 Apr 2020 | USD | 5.82 | 5.9 | 5.51 | 5.81 | 5.81 | -0.11 (-1.86%) | 66,777 |
14 Apr 2020 | USD | 5.78 | 5.94 | 5.38 | 5.92 | 5.92 | +0.46 (+8.42%) | 89,152 |
13 Apr 2020 | USD | 5.79 | 5.79 | 5.1 | 5.46 | 5.46 | -0.19 (-3.36%) | 94,474 |
9 Apr 2020 | USD | 5.63 | 6.09 | 5.52 | 5.65 | 5.65 | +0.35 (+6.60%) | 131,096 |
8 Apr 2020 | USD | 4.54 | 5.44 | 4.54 | 5.3 | 5.3 | +0.8 (+17.78%) | 107,357 |