Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 2.82 | 2.85 | 2.67 | 2.73 | 27.3 | -0.09 (-3.19%) | 622,664 |
26 Dec 2019 | USD | 2.96 | 2.97 | 2.78 | 2.82 | 28.2 | -0.15 (-5.05%) | 984,312 |
25 Dec 2019 | USD | 2.97 | 2.97 | 2.97 | 2.97 | 29.7 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.95 | 2.99 | 2.91 | 2.97 | 29.7 | +0.03 (+1.02%) | 481,905 |
23 Dec 2019 | USD | 2.74 | 2.99 | 2.63 | 2.94 | 29.4 | +0.19 (+6.91%) | 1,697,514 |
20 Dec 2019 | USD | 2.74 | 2.79 | 2.68 | 2.75 | 27.5 | +0.01 (+0.36%) | 3,080,862 |
19 Dec 2019 | USD | 2.79 | 2.815 | 2.66 | 2.74 | 27.4 | -0.06 (-2.14%) | 931,763 |
18 Dec 2019 | USD | 2.77 | 2.83 | 2.67 | 2.8 | 28 | +0.03 (+1.08%) | 832,396 |
17 Dec 2019 | USD | 2.66 | 2.8 | 2.57 | 2.77 | 27.7 | +0.18 (+6.95%) | 1,232,119 |
16 Dec 2019 | USD | 2.58 | 2.68 | 2.53 | 2.59 | 25.9 | +0.04 (+1.57%) | 934,247 |
13 Dec 2019 | USD | 2.46 | 2.58 | 2.46 | 2.55 | 25.5 | +0.06 (+2.41%) | 908,888 |
12 Dec 2019 | USD | 2.28 | 2.5 | 2.28 | 2.49 | 24.9 | +0.19 (+8.26%) | 1,022,943 |
11 Dec 2019 | USD | 2.3 | 2.32 | 2.25 | 2.3 | 23 | +0.02 (+0.88%) | 725,671 |
10 Dec 2019 | USD | 2.25 | 2.32 | 2.24 | 2.28 | 22.8 | +0.03 (+1.33%) | 1,890,401 |
9 Dec 2019 | USD | 2.29 | 2.36 | 2.22 | 2.25 | 22.5 | -0.03 (-1.32%) | 2,078,097 |
6 Dec 2019 | USD | 2.33 | 2.35 | 2.26 | 2.28 | 22.8 | -0.03 (-1.30%) | 921,924 |
5 Dec 2019 | USD | 2.32 | 2.352 | 2.28 | 2.31 | 23.1 | -0.02 (-0.86%) | 790,444 |
4 Dec 2019 | USD | 2.49 | 2.49 | 2.28 | 2.33 | 23.3 | -0.11 (-4.51%) | 908,695 |
3 Dec 2019 | USD | 2.47 | 2.55 | 2.43 | 2.44 | 24.4 | -0.06 (-2.40%) | 793,757 |
2 Dec 2019 | USD | 2.61 | 2.62 | 2.44 | 2.5 | 25 | -0.08 (-3.10%) | 725,998 |
29 Nov 2019 | USD | 2.55 | 2.58 | 2.5 | 2.58 | 25.8 | +0.04 (+1.57%) | 291,813 |
28 Nov 2019 | USD | 2.54 | 2.54 | 2.54 | 2.54 | 25.4 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.41 | 2.56 | 2.41 | 2.54 | 25.4 | +0.08 (+3.25%) | 512,934 |
26 Nov 2019 | USD | 2.45 | 2.505 | 2.43 | 2.46 | 24.6 | -0.01 (-0.40%) | 404,834 |
25 Nov 2019 | USD | 2.38 | 2.58 | 2.38 | 2.47 | 24.7 | +0.09 (+3.78%) | 722,712 |
22 Nov 2019 | USD | 2.4 | 2.46 | 2.31 | 2.38 | 23.8 | +0.015 (+0.63%) | 659,478 |
21 Nov 2019 | USD | 2.24 | 2.37 | 2.18 | 2.365 | 23.65 | +0.095 (+4.19%) | 1,628,720 |
20 Nov 2019 | USD | 2.34 | 2.37 | 2.2 | 2.27 | 22.7 | -0.07 (-2.99%) | 837,817 |
19 Nov 2019 | USD | 2.44 | 2.45 | 2.28 | 2.34 | 23.4 | -0.09 (-3.70%) | 1,319,880 |
18 Nov 2019 | USD | 2.47 | 2.48 | 2.4 | 2.43 | 24.3 | -0.04 (-1.62%) | 510,754 |