Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 2.92 | 2.98 | 2.85 | 2.98 | 24.7714 | +0.08 (+2.76%) | 19,962 |
26 Dec 2019 | USD | 2.69 | 2.9 | 2.69 | 2.9 | 24.1064 | +0.18 (+6.62%) | 10,834 |
25 Dec 2019 | USD | 2.72 | 2.72 | 2.72 | 2.72 | 22.6101 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.7 | 2.77 | 2.67 | 2.72 | 22.6101 | +0.02 (+0.74%) | 13,765 |
23 Dec 2019 | USD | 2.54 | 2.725 | 2.46 | 2.7 | 22.4439 | +0.2 (+8%) | 19,845 |
20 Dec 2019 | USD | 2.54 | 2.56 | 2.465 | 2.5 | 20.7814 | -0.04 (-1.57%) | 28,868 |
19 Dec 2019 | USD | 2.65 | 2.68 | 2.46 | 2.54 | 21.1139 | -0.08 (-3.05%) | 59,610 |
18 Dec 2019 | USD | 2.7 | 2.74 | 2.61 | 2.62 | 21.7789 | -0.11 (-4.03%) | 45,499 |
17 Dec 2019 | USD | 2.9 | 2.94 | 2.71 | 2.73 | 22.6933 | -0.12 (-4.21%) | 66,273 |
16 Dec 2019 | USD | 2.66 | 2.89 | 2.66 | 2.85 | 23.6908 | +0.2 (+7.55%) | 38,009 |
13 Dec 2019 | USD | 2.59 | 2.67 | 2.53 | 2.65 | 22.0283 | +0.06 (+2.32%) | 20,534 |
12 Dec 2019 | USD | 2.6 | 2.68 | 2.5 | 2.59 | 21.5295 | 0.0 (0.0%) | 42,441 |
11 Dec 2019 | USD | 2.42 | 2.63 | 2.38 | 2.59 | 21.5295 | +0.13 (+5.28%) | 47,283 |
10 Dec 2019 | USD | 2.25 | 2.46 | 2.24 | 2.46 | 20.4489 | +0.22 (+9.82%) | 45,679 |
9 Dec 2019 | USD | 2.07 | 2.27 | 2.04 | 2.24 | 18.6201 | +0.2 (+9.80%) | 31,020 |
6 Dec 2019 | USD | 2.01 | 2.06 | 2 | 2.04 | 16.9576 | +0.03 (+1.49%) | 10,865 |
5 Dec 2019 | USD | 2.05 | 2.18 | 2 | 2.01 | 16.7082 | -0.05 (-2.43%) | 12,993 |
4 Dec 2019 | USD | 1.93 | 2.17 | 1.89 | 2.06 | 17.1239 | +0.2 (+10.75%) | 31,717 |
3 Dec 2019 | USD | 1.87 | 1.93 | 1.81 | 1.86 | 15.4613 | -0.02 (-1.06%) | 14,735 |
2 Dec 2019 | USD | 1.95 | 1.975 | 1.83 | 1.88 | 15.6276 | -0.05 (-2.59%) | 15,558 |
29 Nov 2019 | USD | 1.95 | 2 | 1.9 | 1.93 | 16.0432 | -0.01 (-0.52%) | 9,825 |
28 Nov 2019 | USD | 1.94 | 1.94 | 1.94 | 1.94 | 16.1264 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.88 | 1.98 | 1.84 | 1.94 | 16.1264 | +0.08 (+4.30%) | 18,797 |
26 Nov 2019 | USD | 1.84 | 1.95 | 1.83 | 1.86 | 15.4613 | -0.01 (-0.53%) | 14,165 |
25 Nov 2019 | USD | 1.89 | 1.94 | 1.85 | 1.87 | 15.5445 | -0.02 (-1.06%) | 15,219 |
22 Nov 2019 | USD | 1.93 | 1.96 | 1.85 | 1.89 | 15.7107 | -0.05 (-2.58%) | 24,396 |
21 Nov 2019 | USD | 1.82 | 2.03 | 1.71 | 1.94 | 16.1264 | +0.14 (+7.78%) | 56,006 |
20 Nov 2019 | USD | 1.68 | 1.82 | 1.63 | 1.8 | 14.9626 | +0.11 (+6.51%) | 68,043 |
19 Nov 2019 | USD | 1.76 | 1.76 | 1.68 | 1.69 | 14.0482 | -0.06 (-3.43%) | 33,942 |
18 Nov 2019 | USD | 1.93 | 1.93 | 1.74 | 1.75 | 14.547 | -0.19 (-9.79%) | 120,697 |