Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 3.89 | 4.5 | 3.74 | 4.2 | 50.4 | +0.39 (+10.24%) | 7,132,873 |
21 Apr 2020 | USD | 3.88 | 3.94 | 3.5699 | 3.81 | 45.72 | -0.07 (-1.80%) | 2,993,252 |
20 Apr 2020 | USD | 3.3 | 4.0266 | 3.27 | 3.88 | 46.56 | +0.7 (+22.01%) | 7,334,691 |
17 Apr 2020 | USD | 3.08 | 3.2 | 3.0601 | 3.18 | 38.16 | +0.14 (+4.61%) | 1,478,091 |
16 Apr 2020 | USD | 3.05 | 3.15 | 2.98 | 3.04 | 36.48 | +0.02 (+0.66%) | 1,498,995 |
15 Apr 2020 | USD | 3.07 | 3.21 | 3 | 3.02 | 36.24 | -0.16 (-5.03%) | 1,474,566 |
14 Apr 2020 | USD | 3.22 | 3.3 | 3.1 | 3.18 | 38.16 | +0.12 (+3.92%) | 2,057,246 |
13 Apr 2020 | USD | 2.93 | 3.09 | 2.8 | 3.06 | 36.72 | +0.06 (+2%) | 1,663,711 |
9 Apr 2020 | USD | 3 | 3.1 | 2.9 | 3 | 36 | +0.07 (+2.39%) | 1,371,634 |
8 Apr 2020 | USD | 2.94 | 3.14 | 2.8901 | 2.93 | 35.16 | +0.01 (+0.34%) | 3,368,008 |
7 Apr 2020 | USD | 2.79 | 2.94 | 2.62 | 2.92 | 35.04 | +0.27 (+10.19%) | 2,689,569 |
6 Apr 2020 | USD | 2.55 | 2.79 | 2.55 | 2.65 | 31.8 | +0.185 (+7.51%) | 2,399,630 |
3 Apr 2020 | USD | 2.5 | 2.67 | 2.425 | 2.465 | 29.58 | -0.125 (-4.83%) | 872,763 |
2 Apr 2020 | USD | 2.46 | 2.6 | 2.37 | 2.59 | 31.08 | +0.11 (+4.44%) | 2,006,659 |
1 Apr 2020 | USD | 2.48 | 2.69 | 2.4 | 2.48 | 29.76 | -0.16 (-6.06%) | 1,142,174 |
31 Mar 2020 | USD | 2.55 | 2.68 | 2.5 | 2.64 | 31.68 | +0.08 (+3.13%) | 1,193,345 |
30 Mar 2020 | USD | 2.49 | 2.58 | 2.2102 | 2.56 | 30.72 | +0.04 (+1.59%) | 1,769,248 |
27 Mar 2020 | USD | 2.45 | 2.76 | 2.38 | 2.52 | 30.24 | -0.04 (-1.56%) | 4,998,214 |
26 Mar 2020 | USD | 2.3 | 2.6 | 2.3 | 2.56 | 30.72 | +0.28 (+12.28%) | 2,705,530 |
25 Mar 2020 | USD | 2.25 | 2.45 | 2.15 | 2.28 | 27.36 | +0.1 (+4.59%) | 2,569,284 |
24 Mar 2020 | USD | 2.1 | 2.33 | 2.03 | 2.18 | 26.16 | +0.2 (+10.10%) | 1,777,015 |
23 Mar 2020 | USD | 1.87 | 2.07 | 1.86 | 1.98 | 23.76 | +0.11 (+5.88%) | 1,512,490 |
20 Mar 2020 | USD | 1.9 | 2.05 | 1.85 | 1.87 | 22.44 | +0.01 (+0.54%) | 1,701,437 |
19 Mar 2020 | USD | 1.62 | 1.95 | 1.62 | 1.86 | 22.32 | +0.2 (+12.05%) | 1,202,444 |
18 Mar 2020 | USD | 1.82 | 1.8964 | 1.56 | 1.66 | 19.92 | -0.3 (-15.31%) | 1,671,872 |
17 Mar 2020 | USD | 1.82 | 1.97 | 1.5 | 1.96 | 23.52 | +0.33 (+20.25%) | 1,929,706 |
16 Mar 2020 | USD | 1.7 | 1.84 | 1.54 | 1.63 | 19.56 | -0.3 (-15.54%) | 2,171,410 |
13 Mar 2020 | USD | 2.1 | 2.15 | 1.75 | 1.93 | 23.16 | +0.09 (+4.89%) | 2,612,073 |
12 Mar 2020 | USD | 1.92 | 2.23 | 1.75 | 1.84 | 22.08 | -0.6 (-24.59%) | 3,716,153 |
11 Mar 2020 | USD | 2.9 | 2.9 | 2.35 | 2.44 | 29.28 | -0.54 (-18.12%) | 2,976,394 |