Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 4.12 | 4.12 | 3.695 | 3.79 | 3.79 | -0.33 (-8.01%) | 125,100 |
29 Apr 2020 | USD | 3.7 | 4.38 | 3.7 | 4.12 | 4.12 | +0.56 (+15.73%) | 285,200 |
28 Apr 2020 | USD | 3.43 | 3.7 | 3.33 | 3.56 | 3.56 | +0.16 (+4.71%) | 96,900 |
27 Apr 2020 | USD | 3.09 | 3.515 | 3.05 | 3.4 | 3.4 | +0.31 (+10.03%) | 113,900 |
24 Apr 2020 | USD | 3.22 | 3.22 | 3.03 | 3.09 | 3.09 | -0.05 (-1.59%) | 31,200 |
23 Apr 2020 | USD | 3.13 | 3.32 | 3.06 | 3.14 | 3.14 | -0.02 (-0.63%) | 68,200 |
22 Apr 2020 | USD | 3.29 | 3.361 | 3.1 | 3.16 | 3.16 | +0.01 (+0.32%) | 89,505 |
21 Apr 2020 | USD | 3.42 | 3.42 | 3.05 | 3.15 | 3.15 | -0.26 (-7.62%) | 112,400 |
20 Apr 2020 | USD | 3.55 | 3.77 | 3.3 | 3.41 | 3.41 | +0.31 (+10%) | 234,200 |
17 Apr 2020 | USD | 3.11 | 3.414 | 3.01 | 3.1 | 3.1 | -0.05 (-1.59%) | 119,300 |
16 Apr 2020 | USD | 3.45 | 3.606 | 3.1 | 3.15 | 3.15 | -0.14 (-4.26%) | 106,700 |
15 Apr 2020 | USD | 3.45 | 3.5 | 3.1 | 3.29 | 3.29 | -0.16 (-4.64%) | 106,800 |
14 Apr 2020 | USD | 3.62 | 4.06 | 3.44 | 3.45 | 3.45 | +0.03 (+0.88%) | 193,400 |
13 Apr 2020 | USD | 4 | 4.27 | 3.35 | 3.42 | 3.42 | -0.48 (-12.31%) | 190,600 |
9 Apr 2020 | USD | 3.65 | 4.15 | 3.21 | 3.9 | 3.9 | +0.45 (+13.04%) | 365,800 |
8 Apr 2020 | USD | 3.11 | 3.59 | 2.87 | 3.45 | 3.45 | +0.09 (+2.68%) | 201,000 |
7 Apr 2020 | USD | 3.69 | 3.72 | 3.15 | 3.36 | 3.36 | +0.14 (+4.35%) | 350,300 |
6 Apr 2020 | USD | 2.72 | 3.559 | 2.72 | 3.22 | 3.22 | +0.75 (+30.36%) | 329,700 |
3 Apr 2020 | USD | 3.61 | 4 | 2.24 | 2.47 | 2.47 | -1.13 (-31.39%) | 186,200 |
2 Apr 2020 | USD | 5.02 | 5.02 | 3.41 | 3.6 | 3.6 | -1.22 (-25.31%) | 177,800 |
1 Apr 2020 | USD | 6.93 | 6.93 | 4.5 | 4.82 | 4.82 | -2.71 (-35.99%) | 103,100 |
31 Mar 2020 | USD | 7.91 | 8.03 | 6.45 | 7.53 | 7.53 | -0.42 (-5.28%) | 144,300 |
30 Mar 2020 | USD | 7.75 | 7.95 | 7.15 | 7.95 | 7.95 | +0.12 (+1.53%) | 67,700 |
27 Mar 2020 | USD | 7.94 | 8.01 | 7.21 | 7.83 | 7.83 | -0.37 (-4.51%) | 86,400 |
26 Mar 2020 | USD | 5.73 | 8.38 | 5.55 | 8.2 | 8.2 | +2.9 (+54.72%) | 99,500 |
25 Mar 2020 | USD | 3.8 | 5.51 | 3.8 | 5.3 | 5.3 | +1.85 (+53.62%) | 108,500 |
24 Mar 2020 | USD | 5 | 5.135 | 3.03 | 3.45 | 3.45 | -1.34 (-27.97%) | 401,200 |
23 Mar 2020 | USD | 5.54 | 5.7 | 4.51 | 4.79 | 4.79 | -0.72 (-13.07%) | 112,000 |
20 Mar 2020 | USD | 5.39 | 8.49 | 4.835 | 5.51 | 5.51 | +0.22 (+4.16%) | 872,900 |
19 Mar 2020 | USD | 4.38 | 5.63 | 4.302 | 5.29 | 5.29 | +0.89 (+20.23%) | 36,700 |