Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 3.2016 | 3.241 | 2.9876 | 3.231 | 3.231 | +0.03 (+0.94%) | 4,935,028 |
21 Apr 2020 | USD | 3.2637 | 3.3584 | 3.0783 | 3.2008 | 3.2008 | -0.066 (-2.03%) | 4,895,589 |
20 Apr 2020 | USD | 3.3969 | 3.4291 | 3.1099 | 3.267 | 3.267 | -0.12 (-3.54%) | 4,534,778 |
19 Apr 2020 | USD | 3.3753 | 3.497 | 3.2294 | 3.3868 | 3.3868 | +0.011 (+0.32%) | 5,079,997 |
18 Apr 2020 | USD | 3.4596 | 3.5278 | 3.3463 | 3.376 | 3.376 | -0.084 (-2.42%) | 4,736,526 |
17 Apr 2020 | USD | 3.4231 | 3.5075 | 3.1041 | 3.4596 | 3.4596 | +0.037 (+1.07%) | 4,487,722 |
16 Apr 2020 | USD | 3.0153 | 3.7008 | 2.9846 | 3.423 | 3.423 | +0.406 (+13.44%) | 7,097,617 |
15 Apr 2020 | USD | 2.6507 | 3.2207 | 2.6476 | 3.0174 | 3.0174 | +0.365 (+13.74%) | 6,045,724 |
14 Apr 2020 | USD | 2.546 | 2.6698 | 2.5142 | 2.6528 | 2.6528 | +0.106 (+4.16%) | 3,868,676 |
13 Apr 2020 | USD | 2.5444 | 2.5869 | 2.3283 | 2.5468 | 2.5468 | +0.003 (+0.10%) | 3,976,898 |
12 Apr 2020 | USD | 2.5715 | 2.6768 | 2.3711 | 2.5442 | 2.5442 | -0.022 (-0.86%) | 3,510,554 |
11 Apr 2020 | USD | 2.6539 | 2.7612 | 2.5195 | 2.5662 | 2.5662 | -0.088 (-3.30%) | 4,630,898 |
10 Apr 2020 | USD | 2.564 | 2.7516 | 2.3269 | 2.6539 | 2.6539 | +0.089 (+3.47%) | 4,980,291 |
9 Apr 2020 | USD | 3.2698 | 3.2933 | 2.1766 | 2.5649 | 2.5649 | -0.701 (-21.46%) | 6,379,297 |
8 Apr 2020 | USD | 3.5732 | 3.7131 | 1.7587 | 3.2658 | 3.2658 | -0.306 (-8.58%) | 12,280,801 |
7 Apr 2020 | USD | 5.0668 | 5.236 | 3.0999 | 3.5723 | 3.5723 | -1.492 (-29.46%) | 21,287,881 |
6 Apr 2020 | USD | 3.4113 | 5.2095 | 3.3908 | 5.0643 | 5.0643 | +1.651 (+48.37%) | 21,299,391 |
5 Apr 2020 | USD | 1.8479 | 3.5042 | 1.7583 | 3.4133 | 3.4133 | +1.565 (+84.63%) | 15,450,443 |
4 Apr 2020 | USD | 1.4708 | 1.9497 | 1.4308 | 1.8487 | 1.8487 | +0.377 (+25.61%) | 6,244,052 |
3 Apr 2020 | USD | 1.4145 | 1.4894 | 1.3711 | 1.4718 | 1.4718 | +0.055 (+3.90%) | 3,773,238 |
2 Apr 2020 | USD | 1.3557 | 1.4391 | 1.3486 | 1.4165 | 1.4165 | +0.063 (+4.64%) | 3,777,994 |
1 Apr 2020 | USD | 1.3772 | 1.4228 | 1.2744 | 1.3537 | 1.3537 | -0.024 (-1.71%) | 3,532,825 |
31 Mar 2020 | USD | 1.2014 | 1.396 | 1.1972 | 1.3772 | 1.3772 | +0.173 (+14.40%) | 4,148,505 |
30 Mar 2020 | USD | 1.1723 | 1.2866 | 1.1296 | 1.2038 | 1.2038 | +0.032 (+2.75%) | 3,986,680 |
29 Mar 2020 | USD | 1.3622 | 1.4926 | 1.0701 | 1.1716 | 1.1716 | -0.19 (-13.92%) | 5,111,907 |
28 Mar 2020 | USD | 1.4489 | 1.5578 | 1.2701 | 1.3611 | 1.3611 | -0.09 (-6.21%) | 4,874,866 |
27 Mar 2020 | USD | 1.6345 | 1.6889 | 1.4338 | 1.4512 | 1.4512 | -0.183 (-11.18%) | 4,643,530 |
26 Mar 2020 | USD | 1.5372 | 1.8696 | 1.2426 | 1.6339 | 1.6339 | +0.097 (+6.29%) | 7,700,205 |
25 Mar 2020 | USD | 1.4131 | 1.6835 | 1.3638 | 1.5372 | 1.5372 | +0.125 (+8.83%) | 4,988,369 |
24 Mar 2020 | USD | 1.3996 | 1.7607 | 1.2195 | 1.4125 | 1.4125 | +0.014 (+1.01%) | 6,304,310 |