Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 2.04 | 2.26 | 2.02 | 2.19 | 2.19 | +0.18 (+8.96%) | 171,553 |
10 Feb 2020 | USD | 1.97 | 2.0312 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 40,884 |
7 Feb 2020 | USD | 2.01 | 2.065 | 1.99 | 2.01 | 2.01 | -0.03 (-1.47%) | 52,694 |
6 Feb 2020 | USD | 2.06 | 2.09 | 2.01 | 2.04 | 2.04 | 0.0 (0.0%) | 69,423 |
5 Feb 2020 | USD | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 54,264 |
4 Feb 2020 | USD | 2.0465 | 2.15 | 2.0465 | 2.1 | 2.1 | +0.08 (+3.96%) | 63,674 |
3 Feb 2020 | USD | 2.06 | 2.11 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 69,726 |
31 Jan 2020 | USD | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -0.07 (-3.30%) | 54,158 |
30 Jan 2020 | USD | 2.1 | 2.12 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 18,277 |
29 Jan 2020 | USD | 2.13 | 2.15 | 2.085 | 2.12 | 2.12 | -0.03 (-1.40%) | 63,926 |
28 Jan 2020 | USD | 2.07 | 2.16 | 2 | 2.15 | 2.15 | +0.05 (+2.38%) | 31,678 |
27 Jan 2020 | USD | 2.06 | 2.2 | 2.05 | 2.1 | 2.1 | -0.13 (-5.83%) | 117,965 |
24 Jan 2020 | USD | 2.19 | 2.29 | 2.19 | 2.23 | 2.23 | -0.01 (-0.45%) | 65,128 |
23 Jan 2020 | USD | 2.13 | 2.25 | 2.13 | 2.24 | 2.24 | +0.02 (+0.90%) | 51,991 |
22 Jan 2020 | USD | 2.29 | 2.29 | 2.1301 | 2.22 | 2.22 | -0.08 (-3.48%) | 74,415 |
21 Jan 2020 | USD | 2.05 | 2.3 | 2.0305 | 2.3 | 2.3 | +0.3 (+15.00%) | 288,182 |
17 Jan 2020 | USD | 1.92 | 2.03 | 1.9041 | 2 | 2 | +0.1 (+5.26%) | 103,858 |
16 Jan 2020 | USD | 1.86 | 1.92 | 1.84 | 1.9 | 1.9 | +0.05 (+2.70%) | 90,036 |
15 Jan 2020 | USD | 1.82 | 1.9096 | 1.75 | 1.85 | 1.85 | -0.01 (-0.54%) | 51,236 |
14 Jan 2020 | USD | 1.86 | 1.9 | 1.77 | 1.86 | 1.86 | -0.01 (-0.53%) | 134,912 |
13 Jan 2020 | USD | 1.94 | 1.9648 | 1.83 | 1.87 | 1.87 | -0.04 (-2.09%) | 114,048 |
10 Jan 2020 | USD | 2.15 | 2.15 | 1.855 | 1.91 | 1.91 | -0.23 (-10.75%) | 398,674 |
9 Jan 2020 | USD | 2 | 2.23 | 1.98 | 2.14 | 2.14 | +0.13 (+6.47%) | 469,882 |
8 Jan 2020 | USD | 1.94 | 2.1 | 1.93 | 2.01 | 2.01 | +0.07 (+3.61%) | 194,139 |
7 Jan 2020 | USD | 2 | 2.17 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 181,769 |
6 Jan 2020 | USD | 2.02 | 2.12 | 1.98 | 1.98 | 1.98 | -0.11 (-5.26%) | 146,838 |
3 Jan 2020 | USD | 2.07 | 2.2 | 2.03 | 2.09 | 2.09 | +0.02 (+0.97%) | 125,192 |
2 Jan 2020 | USD | 2 | 2.13 | 1.9999 | 2.07 | 2.07 | +0.07 (+3.50%) | 92,327 |
31 Dec 2019 | USD | 1.99 | 2.03 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 54,702 |
30 Dec 2019 | USD | 1.99 | 2.05 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 16,077 |