Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 2.03 | 2.05 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 1,340,241 |
12 Dec 2019 | USD | 2.1 | 2.15 | 1.95 | 1.98 | 1.98 | -0.09 (-4.35%) | 2,018,390 |
11 Dec 2019 | USD | 1.89 | 2.09 | 1.89 | 2.07 | 2.07 | +0.18 (+9.52%) | 2,129,202 |
10 Dec 2019 | USD | 1.91 | 1.96 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,049,080 |
9 Dec 2019 | USD | 1.92 | 1.96 | 1.84 | 1.87 | 1.87 | -0.05 (-2.60%) | 1,317,269 |
6 Dec 2019 | USD | 1.99 | 2 | 1.9 | 1.92 | 1.92 | -0.1 (-4.95%) | 1,731,323 |
5 Dec 2019 | USD | 2.15 | 2.15 | 2 | 2.02 | 2.02 | -0.08 (-3.81%) | 1,630,634 |
4 Dec 2019 | USD | 1.98 | 2.1 | 1.93 | 2.1 | 2.1 | +0.14 (+7.14%) | 2,230,114 |
3 Dec 2019 | USD | 1.84 | 2 | 1.83 | 1.96 | 1.96 | +0.18 (+10.11%) | 1,955,616 |
2 Dec 2019 | USD | 1.75 | 1.81 | 1.72 | 1.78 | 1.78 | +0.02 (+1.14%) | 973,358 |
29 Nov 2019 | USD | 1.7 | 1.79 | 1.67 | 1.76 | 1.76 | +0.08 (+4.76%) | 750,358 |
28 Nov 2019 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.7 | 1.71 | 1.63 | 1.68 | 1.68 | -0.04 (-2.33%) | 581,290 |
26 Nov 2019 | USD | 1.6 | 1.73 | 1.59 | 1.72 | 1.72 | +0.1 (+6.17%) | 904,459 |
25 Nov 2019 | USD | 1.55 | 1.69 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 694,168 |
22 Nov 2019 | USD | 1.63 | 1.63 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 646,824 |
21 Nov 2019 | USD | 1.66 | 1.6931 | 1.6 | 1.61 | 1.61 | -0.08 (-4.73%) | 678,416 |
20 Nov 2019 | USD | 1.68 | 1.71 | 1.63 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,019,030 |
19 Nov 2019 | USD | 1.68 | 1.76 | 1.65 | 1.72 | 1.72 | +0.02 (+1.18%) | 992,142 |
18 Nov 2019 | USD | 1.68 | 1.74 | 1.65 | 1.7 | 1.7 | -0.03 (-1.73%) | 924,627 |
15 Nov 2019 | USD | 1.71 | 1.81 | 1.68 | 1.73 | 1.73 | -0.08 (-4.42%) | 1,158,671 |
14 Nov 2019 | USD | 1.71 | 1.83 | 1.69 | 1.81 | 1.81 | +0.11 (+6.47%) | 1,225,596 |
13 Nov 2019 | USD | 1.75 | 1.8047 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 791,413 |
12 Nov 2019 | USD | 1.74 | 1.75 | 1.645 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,560,223 |
11 Nov 2019 | USD | 1.65 | 1.74 | 1.62 | 1.74 | 1.74 | +0.08 (+4.82%) | 712,961 |
8 Nov 2019 | USD | 1.58 | 1.7 | 1.55 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,094,342 |
7 Nov 2019 | USD | 1.65 | 1.6776 | 1.53 | 1.65 | 1.65 | -0.03 (-1.79%) | 2,024,479 |
6 Nov 2019 | USD | 1.71 | 1.7384 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 760,283 |
5 Nov 2019 | USD | 1.74 | 1.76 | 1.65 | 1.7 | 1.7 | -0.12 (-6.59%) | 1,796,915 |
4 Nov 2019 | USD | 1.83 | 1.8836 | 1.775 | 1.82 | 1.82 | -0.04 (-2.15%) | 997,532 |