Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 2.49 | 2.62 | 2.49 | 2.585 | 2.585 | +0.085 (+3.40%) | 38,288 |
26 Dec 2019 | USD | 2.8 | 2.81 | 2.5 | 2.5 | 2.5 | -0.155 (-5.84%) | 35,298 |
25 Dec 2019 | USD | 2.655 | 2.655 | 2.655 | 2.655 | 2.655 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.6 | 2.73 | 2.6 | 2.655 | 2.655 | +0.045 (+1.72%) | 14,064 |
23 Dec 2019 | USD | 2.81 | 2.81 | 2.58 | 2.61 | 2.61 | -0.18 (-6.45%) | 46,772 |
20 Dec 2019 | USD | 2.85 | 2.93 | 2.5149 | 2.79 | 2.79 | -0.08 (-2.79%) | 104,118 |
19 Dec 2019 | USD | 2.91 | 3.056 | 2.85 | 2.87 | 2.87 | -0.04 (-1.37%) | 38,283 |
18 Dec 2019 | USD | 2.81 | 3 | 2.8 | 2.91 | 2.91 | +0.16 (+5.82%) | 27,040 |
17 Dec 2019 | USD | 2.82 | 2.85 | 2.64 | 2.75 | 2.75 | -0.06 (-2.14%) | 92,809 |
16 Dec 2019 | USD | 2.96 | 2.99 | 2.81 | 2.81 | 2.81 | -0.16 (-5.39%) | 55,626 |
13 Dec 2019 | USD | 2.99 | 3.005 | 2.811 | 2.97 | 2.97 | +0.06 (+2.06%) | 45,536 |
12 Dec 2019 | USD | 2.87 | 3.255 | 2.83 | 2.91 | 2.91 | +0.11 (+3.93%) | 58,639 |
11 Dec 2019 | USD | 3 | 3.15 | 2.75 | 2.8 | 2.8 | -0.06 (-2.10%) | 72,541 |
10 Dec 2019 | USD | 3 | 3.06 | 2.85 | 2.86 | 2.86 | +0.06 (+2.14%) | 46,420 |
9 Dec 2019 | USD | 2.8 | 3 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 14,662 |
6 Dec 2019 | USD | 2.97 | 2.97 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 7,869 |
5 Dec 2019 | USD | 2.85 | 2.9 | 2.66 | 2.83 | 2.83 | +0.01 (+0.35%) | 13,602 |
4 Dec 2019 | USD | 2.52 | 2.88 | 2.52 | 2.82 | 2.82 | +0.31 (+12.35%) | 21,987 |
3 Dec 2019 | USD | 2.5997 | 2.6236 | 2.4501 | 2.51 | 2.51 | -0.04 (-1.57%) | 60,432 |
2 Dec 2019 | USD | 2.64 | 2.8 | 2.49 | 2.55 | 2.55 | +0.1 (+4.08%) | 43,476 |
29 Nov 2019 | USD | 2.86 | 2.87 | 2.44 | 2.45 | 2.45 | -0.35 (-12.50%) | 61,312 |
28 Nov 2019 | USD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 3.02 | 3.1394 | 2.78 | 2.8 | 2.8 | -0.185 (-6.20%) | 65,989 |
26 Nov 2019 | USD | 3.46 | 3.4673 | 2.95 | 2.985 | 2.985 | -0.435 (-12.72%) | 69,277 |
25 Nov 2019 | USD | 3.85 | 3.85 | 3.4 | 3.42 | 3.42 | -0.43 (-11.17%) | 24,581 |
22 Nov 2019 | USD | 3.91 | 4.08 | 3.71 | 3.85 | 3.85 | -0.24 (-5.87%) | 35,104 |
21 Nov 2019 | USD | 3.8 | 4.34 | 3.8 | 4.09 | 4.09 | +0.23 (+5.96%) | 4,685 |
20 Nov 2019 | USD | 3.89 | 4.09 | 3.8201 | 3.86 | 3.86 | -0.04 (-1.03%) | 13,316 |
19 Nov 2019 | USD | 3.96 | 3.97 | 3.79 | 3.9 | 3.9 | +0.04 (+1.04%) | 3,389 |
18 Nov 2019 | USD | 4.04 | 4.04 | 3.86 | 3.86 | 3.86 | -0.12 (-3.02%) | 3,309 |