Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | USD | 2.45 | 2.57 | 2.3 | 2.45 | 98 | -0.03 (-1.21%) | 10,330 |
14 Jan 2020 | USD | 2.49 | 2.64 | 2.38 | 2.48 | 99.2 | -0.07 (-2.75%) | 9,107 |
13 Jan 2020 | USD | 2.39 | 2.8 | 2.39 | 2.55 | 102 | +0.19 (+8.05%) | 40,685 |
10 Jan 2020 | USD | 2.12 | 2.4499 | 2.06 | 2.36 | 94.4 | +0.33 (+16.26%) | 54,109 |
9 Jan 2020 | USD | 2.06 | 2.1086 | 2 | 2.03 | 81.2 | -0.08 (-3.79%) | 10,331 |
8 Jan 2020 | USD | 2.1 | 2.13 | 2.03 | 2.11 | 84.4 | +0.01 (+0.48%) | 4,286 |
7 Jan 2020 | USD | 2.16 | 2.16 | 2.07 | 2.1 | 84 | -0.07 (-3.23%) | 7,485 |
6 Jan 2020 | USD | 2.08 | 2.25 | 2.08 | 2.17 | 86.8 | +0.01 (+0.46%) | 8,651 |
3 Jan 2020 | USD | 2.01 | 2.25 | 2 | 2.16 | 86.4 | +0.14 (+6.93%) | 13,034 |
2 Jan 2020 | USD | 2.09 | 2.1 | 1.9901 | 2.02 | 80.8 | -0.01 (-0.49%) | 7,532 |
31 Dec 2019 | USD | 2.05 | 2.09 | 1.98 | 2.03 | 81.2 | 0.0 (0.0%) | 12,060 |
30 Dec 2019 | USD | 2.12 | 2.22 | 2 | 2.03 | 81.2 | -0.13 (-6.02%) | 12,572 |
27 Dec 2019 | USD | 2.27 | 2.28 | 2.1 | 2.16 | 86.4 | -0.1 (-4.42%) | 10,849 |
26 Dec 2019 | USD | 2.28 | 2.39 | 2.21 | 2.26 | 90.4 | -0.12 (-5.04%) | 9,251 |
25 Dec 2019 | USD | 2.38 | 2.38 | 2.38 | 2.38 | 95.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.38 | 2.41 | 2.26 | 2.38 | 95.2 | +0.01 (+0.42%) | 7,832 |
23 Dec 2019 | USD | 2.11 | 2.4 | 2.11 | 2.37 | 94.8 | +0.18 (+8.22%) | 18,960 |
20 Dec 2019 | USD | 2.27 | 2.29 | 2.1285 | 2.19 | 87.6 | -0.05 (-2.23%) | 10,779 |
19 Dec 2019 | USD | 2.41 | 2.486 | 2.21 | 2.24 | 89.6 | -0.33 (-12.84%) | 32,474 |
18 Dec 2019 | USD | 2.63 | 2.87 | 2.34 | 2.57 | 102.8 | +0.24 (+10.30%) | 174,735 |
17 Dec 2019 | USD | 2.05 | 2.35 | 2.02 | 2.33 | 93.2 | +0.223 (+10.57%) | 27,770 |
16 Dec 2019 | USD | 2.04 | 2.1411 | 1.96 | 2.1073 | 84.292 | +0.037 (+1.80%) | 9,210 |
13 Dec 2019 | USD | 2.13 | 2.16 | 1.92 | 2.07 | 82.8 | -0.04 (-1.90%) | 16,075 |
12 Dec 2019 | USD | 2.13 | 2.27 | 2.08 | 2.11 | 84.4 | +0.01 (+0.48%) | 17,375 |
11 Dec 2019 | USD | 2.29 | 2.2989 | 2.02 | 2.1 | 84 | -0.17 (-7.49%) | 18,530 |
10 Dec 2019 | USD | 2.36 | 2.45 | 2.2 | 2.27 | 90.8 | -0.07 (-2.99%) | 15,020 |
9 Dec 2019 | USD | 2.28 | 2.62 | 2.15 | 2.34 | 93.6 | -0.02 (-0.85%) | 20,208 |
6 Dec 2019 | USD | 2.49 | 2.49 | 2.11 | 2.36 | 94.4 | -0.13 (-5.22%) | 38,467 |
5 Dec 2019 | USD | 2.67 | 2.7135 | 2.42 | 2.49 | 99.6 | -0.26 (-9.45%) | 26,546 |
4 Dec 2019 | USD | 2.82 | 2.9 | 2.7 | 2.75 | 110 | +0.13 (+4.96%) | 56,672 |