Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 3.45 | 3.54 | 3.43 | 3.5 | 7 | -0.04 (-1.13%) | 102,500 |
14 Apr 2020 | USD | 3.24 | 3.54 | 3.22 | 3.54 | 7.08 | +0.41 (+13.10%) | 317,400 |
13 Apr 2020 | USD | 3.1 | 3.2 | 3.07 | 3.13 | 6.26 | +0.05 (+1.62%) | 48,000 |
9 Apr 2020 | USD | 3.16 | 3.2 | 3.05 | 3.08 | 6.16 | -0.01 (-0.32%) | 96,700 |
8 Apr 2020 | USD | 3.17 | 3.26 | 3.09 | 3.09 | 6.18 | -0.03 (-0.96%) | 65,900 |
7 Apr 2020 | USD | 2.94 | 3.28 | 2.94 | 3.12 | 6.24 | +0.34 (+12.23%) | 503,300 |
6 Apr 2020 | USD | 2.83 | 2.84 | 2.75 | 2.78 | 5.56 | +0.02 (+0.72%) | 160,300 |
3 Apr 2020 | USD | 2.76 | 2.76 | 2.7 | 2.76 | 5.52 | +0.06 (+2.22%) | 70,300 |
2 Apr 2020 | USD | 2.7 | 2.72 | 2.64 | 2.7 | 5.4 | 0.0 (0.0%) | 60,700 |
1 Apr 2020 | USD | 2.74 | 2.74 | 2.66 | 2.7 | 5.4 | -0.06 (-2.17%) | 331,400 |
31 Mar 2020 | USD | 2.77 | 2.78 | 2.71 | 2.76 | 5.52 | +0.03 (+1.10%) | 75,200 |
30 Mar 2020 | USD | 2.73 | 2.77 | 2.7 | 2.73 | 5.46 | +0.07 (+2.63%) | 88,900 |
27 Mar 2020 | USD | 2.48 | 2.68 | 2.48 | 2.66 | 5.32 | +0.01 (+0.38%) | 157,000 |
26 Mar 2020 | USD | 2.69 | 2.85 | 2.62 | 2.65 | 5.3 | 0.0 (0.0%) | 193,800 |
25 Mar 2020 | USD | 2.47 | 2.66 | 2.39 | 2.65 | 5.3 | +0.28 (+11.81%) | 128,600 |
24 Mar 2020 | USD | 2.26 | 2.67 | 2.26 | 2.37 | 4.74 | +0.18 (+8.22%) | 350,500 |
23 Mar 2020 | USD | 2.31 | 2.31 | 2.17 | 2.19 | 4.38 | -0.11 (-4.78%) | 91,900 |
20 Mar 2020 | USD | 2.3 | 2.34 | 2.27 | 2.3 | 4.6 | +0.03 (+1.32%) | 26,100 |
19 Mar 2020 | USD | 2.26 | 2.33 | 2.25 | 2.27 | 4.54 | 0.0 (0.0%) | 132,800 |
18 Mar 2020 | USD | 2.28 | 2.37 | 2.22 | 2.27 | 4.54 | -0.11 (-4.62%) | 106,700 |
17 Mar 2020 | USD | 2.38 | 2.41 | 2.31 | 2.38 | 4.76 | 0.0 (0.0%) | 56,000 |
16 Mar 2020 | USD | 2.36 | 2.44 | 2.25 | 2.38 | 4.76 | -0.07 (-2.86%) | 211,500 |
13 Mar 2020 | USD | 2.46 | 2.46 | 2.35 | 2.45 | 4.9 | +0.04 (+1.66%) | 84,800 |
12 Mar 2020 | USD | 2.5 | 2.5 | 2.38 | 2.41 | 4.82 | -0.14 (-5.49%) | 131,500 |
11 Mar 2020 | USD | 2.62 | 2.62 | 2.51 | 2.55 | 5.1 | 0.0 (0.0%) | 187,000 |
10 Mar 2020 | USD | 2.56 | 2.6 | 2.55 | 2.55 | 5.1 | -0.04 (-1.54%) | 117,200 |
9 Mar 2020 | USD | 2.76 | 2.76 | 2.59 | 2.59 | 5.18 | -0.17 (-6.16%) | 166,100 |
6 Mar 2020 | USD | 2.69 | 2.78 | 2.69 | 2.76 | 5.52 | -0.01 (-0.36%) | 20,000 |
5 Mar 2020 | USD | 2.75 | 2.77 | 2.71 | 2.77 | 5.54 | +0.02 (+0.73%) | 88,200 |
4 Mar 2020 | USD | 2.96 | 2.96 | 2.74 | 2.75 | 5.5 | -0.06 (-2.14%) | 276,200 |