Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 2.47 | 2.4877 | 2.42 | 2.45 | 2.45 | -0.02 (-0.81%) | 94,148 |
10 Feb 2020 | USD | 2.47 | 2.5 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 60,831 |
7 Feb 2020 | USD | 2.52 | 2.56 | 2.46 | 2.48 | 2.48 | -0.07 (-2.75%) | 36,847 |
6 Feb 2020 | USD | 2.44 | 2.57 | 2.44 | 2.55 | 2.55 | +0.11 (+4.51%) | 77,902 |
5 Feb 2020 | USD | 2.45 | 2.5 | 2.425 | 2.44 | 2.44 | -0.01 (-0.41%) | 52,223 |
4 Feb 2020 | USD | 2.48 | 2.5 | 2.44 | 2.45 | 2.45 | -0.03 (-1.21%) | 87,849 |
3 Feb 2020 | USD | 2.5 | 2.61 | 2.42 | 2.48 | 2.48 | -0.02 (-0.80%) | 81,151 |
31 Jan 2020 | USD | 2.57 | 2.57 | 2.45 | 2.5 | 2.5 | -0.07 (-2.72%) | 108,458 |
30 Jan 2020 | USD | 2.41 | 2.601 | 2.4 | 2.57 | 2.57 | +0.14 (+5.76%) | 124,626 |
29 Jan 2020 | USD | 2.5 | 2.54 | 2.42 | 2.43 | 2.43 | -0.08 (-3.19%) | 164,252 |
28 Jan 2020 | USD | 2.53 | 2.55 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 343,181 |
27 Jan 2020 | USD | 2.6 | 2.6 | 2.52 | 2.53 | 2.53 | -0.09 (-3.44%) | 103,966 |
24 Jan 2020 | USD | 2.58 | 2.64 | 2.58 | 2.62 | 2.62 | +0.03 (+1.16%) | 42,994 |
23 Jan 2020 | USD | 2.65 | 2.6632 | 2.57 | 2.59 | 2.59 | -0.06 (-2.26%) | 122,547 |
22 Jan 2020 | USD | 2.69 | 2.7196 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 95,607 |
21 Jan 2020 | USD | 2.75 | 2.77 | 2.68 | 2.69 | 2.69 | -0.08 (-2.89%) | 108,944 |
17 Jan 2020 | USD | 2.81 | 2.81 | 2.73 | 2.77 | 2.77 | 0.0 (0.0%) | 123,280 |
16 Jan 2020 | USD | 2.67 | 2.82 | 2.67 | 2.77 | 2.77 | +0.1 (+3.75%) | 77,788 |
15 Jan 2020 | USD | 2.68 | 2.71 | 2.66 | 2.67 | 2.67 | -0.02 (-0.74%) | 60,984 |
14 Jan 2020 | USD | 2.75 | 2.75 | 2.67 | 2.69 | 2.69 | -0.04 (-1.47%) | 74,988 |
13 Jan 2020 | USD | 2.67 | 2.75 | 2.67 | 2.73 | 2.73 | +0.05 (+1.87%) | 53,862 |
10 Jan 2020 | USD | 2.7 | 2.7273 | 2.65 | 2.68 | 2.68 | -0.02 (-0.74%) | 54,869 |
9 Jan 2020 | USD | 2.73 | 2.75 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 70,911 |
8 Jan 2020 | USD | 2.69 | 2.71 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 29,254 |
7 Jan 2020 | USD | 2.7 | 2.75 | 2.67 | 2.71 | 2.71 | 0.0 (0.0%) | 33,615 |
6 Jan 2020 | USD | 2.62 | 2.72 | 2.6 | 2.71 | 2.71 | +0.09 (+3.44%) | 117,913 |
3 Jan 2020 | USD | 2.61 | 2.67 | 2.61 | 2.62 | 2.62 | -0.01 (-0.38%) | 61,481 |
2 Jan 2020 | USD | 2.68 | 2.73 | 2.62 | 2.63 | 2.63 | -0.03 (-1.13%) | 54,623 |
31 Dec 2019 | USD | 2.66 | 2.73 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 109,250 |
30 Dec 2019 | USD | 2.8 | 2.8 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 331,114 |