Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 2.51 | 2.555 | 2.51 | 2.535 | 2.535 | +0.062 (+2.49%) | 48,980 |
3 Feb 2020 | USD | 2.5681 | 2.5681 | 2.4733 | 2.4733 | 2.4733 | -0.032 (-1.27%) | 6,050 |
31 Jan 2020 | USD | 2.567 | 2.567 | 2.505 | 2.505 | 2.505 | -0.105 (-4.02%) | 7,158 |
30 Jan 2020 | USD | 2.58 | 2.61 | 2.5799 | 2.61 | 2.61 | -0.042 (-1.59%) | 1,350 |
29 Jan 2020 | USD | 2.6523 | 2.6523 | 2.6523 | 2.6523 | 2.6523 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 2.6523 | 2.6523 | 2.6523 | 2.6523 | 2.6523 | 0.0 (0.0%) | 0 |
27 Jan 2020 | USD | 2.61 | 2.67 | 2.61 | 2.6523 | 2.6523 | -0.008 (-0.29%) | 12,256 |
24 Jan 2020 | USD | 2.7 | 2.7195 | 2.64 | 2.66 | 2.66 | -0.09 (-3.27%) | 7,900 |
23 Jan 2020 | USD | 2.749 | 2.7891 | 2.74 | 2.75 | 2.75 | -0.07 (-2.48%) | 6,200 |
22 Jan 2020 | USD | 2.855 | 2.855 | 2.805 | 2.82 | 2.82 | -0.03 (-1.05%) | 18,065 |
21 Jan 2020 | USD | 2.88 | 2.88 | 2.8483 | 2.85 | 2.85 | -0.03 (-1.04%) | 48,908 |
17 Jan 2020 | USD | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 6,699 |
16 Jan 2020 | USD | 2.88 | 2.89 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 183,814 |
15 Jan 2020 | USD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.03 (+1.05%) | 1,433 |
14 Jan 2020 | USD | 2.74 | 2.87 | 2.74 | 2.87 | 2.87 | +0.108 (+3.91%) | 57,140 |
13 Jan 2020 | USD | 2.75 | 2.762 | 2.73 | 2.762 | 2.762 | +0.062 (+2.30%) | 24,281 |
10 Jan 2020 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.009 (-0.33%) | 10,000 |
9 Jan 2020 | USD | 2.71 | 2.71 | 2.7 | 2.709 | 2.709 | -0.021 (-0.77%) | 35,804 |
8 Jan 2020 | USD | 2.72 | 2.74 | 2.72 | 2.73 | 2.73 | -0.07 (-2.50%) | 6,222 |
7 Jan 2020 | USD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.069 (+2.52%) | 2,800 |
6 Jan 2020 | USD | 2.73 | 2.74 | 2.7 | 2.7313 | 2.7313 | -0.001 (-0.03%) | 9,423 |
3 Jan 2020 | USD | 2.75 | 2.75 | 2.73 | 2.732 | 2.732 | +0.002 (+0.07%) | 2,024 |
2 Jan 2020 | USD | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | -0.04 (-1.44%) | 18,501 |
31 Dec 2019 | USD | 2.78 | 2.8099 | 2.7699 | 2.77 | 2.77 | +0.01 (+0.36%) | 95,000 |
30 Dec 2019 | USD | 2.82 | 2.9055 | 2.76 | 2.76 | 2.76 | -0.08 (-2.82%) | 69,510 |
27 Dec 2019 | USD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.06 (-2.07%) | 9,099 |
26 Dec 2019 | USD | 2.93 | 2.93 | 2.9001 | 2.9001 | 2.9001 | -0.03 (-1.02%) | 7,800 |
25 Dec 2019 | USD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 13,325 |