Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 540.0001 | 0.0 (0.0%) | 133 |
4 Feb 2020 | USD | 2.355 | 2.355 | 2.25 | 2.25 | 540.0001 | -0.06 (-2.60%) | 8,590 |
3 Feb 2020 | USD | 2.16 | 2.475 | 2.1 | 2.31 | 554.4001 | +0.069 (+3.08%) | 5,758 |
31 Jan 2020 | USD | 1.875 | 2.244 | 1.875 | 2.241 | 537.8401 | +0.357 (+18.95%) | 9,824 |
30 Jan 2020 | USD | 1.884 | 1.884 | 1.884 | 1.884 | 452.16 | -0.066 (-3.38%) | 833 |
29 Jan 2020 | USD | 1.947 | 1.95 | 1.8 | 1.95 | 468 | +0.003 (+0.15%) | 7,599 |
28 Jan 2020 | USD | 1.8 | 1.947 | 1.8 | 1.947 | 467.28 | +0.15 (+8.35%) | 1,044 |
27 Jan 2020 | USD | 1.797 | 1.797 | 1.797 | 1.797 | 431.28 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 1.65 | 1.797 | 1.59 | 1.797 | 431.28 | +0.264 (+17.22%) | 6,483 |
23 Jan 2020 | USD | 1.47 | 1.533 | 1.455 | 1.533 | 367.92 | +0.033 (+2.20%) | 2,333 |
22 Jan 2020 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 360 | -0.025 (-1.65%) | 5,333 |
21 Jan 2020 | USD | 1.5252 | 1.5252 | 1.5252 | 1.5252 | 366.048 | +0.007 (+0.47%) | 17 |
17 Jan 2020 | USD | 1.35 | 1.518 | 1.35 | 1.518 | 364.32 | +0.018 (+1.20%) | 1,681 |
16 Jan 2020 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 360 | 0.0 (0.0%) | 499 |
15 Jan 2020 | USD | 1.2 | 1.5 | 1.2 | 1.5 | 360 | +0.225 (+17.65%) | 3,261 |
14 Jan 2020 | USD | 1.35 | 1.35 | 1.275 | 1.275 | 306 | -0.225 (-15%) | 3,116 |
13 Jan 2020 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 360 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 1.86 | 1.89 | 1.5 | 1.5 | 360 | -0.3 (-16.67%) | 339 |
9 Jan 2020 | USD | 1.605 | 1.8 | 1.605 | 1.8 | 432 | +0.195 (+12.15%) | 3,811 |
8 Jan 2020 | USD | 1.35 | 1.605 | 1.35 | 1.605 | 385.2 | +0.285 (+21.59%) | 4,620 |
7 Jan 2020 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 316.8 | +0.24 (+22.22%) | 166 |
6 Jan 2020 | USD | 1.4175 | 1.458 | 1.08 | 1.08 | 259.2 | -0.27 (-20%) | 2,266 |
3 Jan 2020 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 324 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 1.5 | 1.5 | 1.35 | 1.35 | 324 | -0.15 (-10%) | 733 |
31 Dec 2019 | USD | 1.485 | 1.5 | 1.485 | 1.5 | 360 | +0.015 (+1.01%) | 175 |
30 Dec 2019 | USD | 1.38 | 1.485 | 1.08 | 1.485 | 356.4 | +0.285 (+23.75%) | 4,840 |
27 Dec 2019 | USD | 1.5 | 1.5 | 1.2 | 1.2 | 288 | -0.39 (-24.53%) | 2,833 |
26 Dec 2019 | USD | 1.5 | 1.59 | 1.479 | 1.59 | 381.6 | +0.09 (+6%) | 2,989 |
25 Dec 2019 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 360 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.614 | 1.614 | 1.4775 | 1.5 | 360 | -0.126 (-7.75%) | 4,477 |