Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | USD | 1.48 | 1.58 | 1.48 | 1.58 | 47.4 | +0.07 (+4.64%) | 16,600 |
17 Dec 2019 | USD | 1.43 | 1.61 | 1.43 | 1.51 | 45.3 | -0.14 (-8.48%) | 12,300 |
16 Dec 2019 | USD | 1.6 | 1.75 | 1.5 | 1.65 | 49.5 | +0.05 (+3.13%) | 31,100 |
13 Dec 2019 | USD | 1.73 | 1.75 | 1.55 | 1.6 | 48 | -0.134 (-7.73%) | 22,000 |
12 Dec 2019 | USD | 1.4 | 1.734 | 1.4 | 1.734 | 52.02 | +0.334 (+23.86%) | 65,100 |
11 Dec 2019 | USD | 1.6 | 1.62 | 1.35 | 1.4 | 42 | -0.21 (-13.04%) | 88,000 |
10 Dec 2019 | USD | 1.79 | 1.79 | 1.54 | 1.61 | 48.3 | -0.11 (-6.40%) | 26,700 |
9 Dec 2019 | USD | 1.88 | 1.88 | 1.53 | 1.72 | 51.6 | -0.12 (-6.52%) | 79,700 |
6 Dec 2019 | USD | 1.62 | 1.99 | 1.62 | 1.84 | 55.2 | -0.17 (-8.46%) | 139,400 |
5 Dec 2019 | USD | 2.16 | 3.5 | 1.82 | 2.01 | 60.3 | +0.06 (+3.08%) | 1,244,500 |
4 Dec 2019 | USD | 1.81 | 1.95 | 1.8 | 1.95 | 58.5 | +0.179 (+10.11%) | 4,700 |
3 Dec 2019 | USD | 1.77 | 1.78 | 1.76 | 1.771 | 53.13 | -0.089 (-4.78%) | 1,300 |
2 Dec 2019 | USD | 1.91 | 1.96 | 1.77 | 1.86 | 55.8 | -0.111 (-5.63%) | 9,200 |
29 Nov 2019 | USD | 1.96 | 1.991 | 1.91 | 1.971 | 59.13 | +0.121 (+6.54%) | 1,600 |
28 Nov 2019 | USD | 1.85 | 1.85 | 1.85 | 1.85 | 55.5 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.934 | 1.936 | 1.65 | 1.85 | 55.5 | -0.127 (-6.42%) | 18,600 |
26 Nov 2019 | USD | 1.99 | 2.04 | 1.75 | 1.977 | 59.31 | -0.026 (-1.30%) | 19,300 |
25 Nov 2019 | USD | 2.025 | 2.025 | 2.003 | 2.003 | 60.09 | -0.065 (-3.14%) | 1,500 |
22 Nov 2019 | USD | 2.2 | 2.2 | 1.97 | 2.068 | 62.04 | -0.032 (-1.52%) | 11,700 |
21 Nov 2019 | USD | 2.272 | 2.272 | 2.1 | 2.1 | 63 | 0.0 (0.0%) | 5,000 |
20 Nov 2019 | USD | 2.114 | 2.26 | 2.1 | 2.1 | 63 | -0.009 (-0.43%) | 4,200 |
19 Nov 2019 | USD | 2.261 | 2.28 | 2.1 | 2.109 | 63.27 | +0.014 (+0.67%) | 7,700 |
18 Nov 2019 | USD | 2.19 | 2.23 | 1.54 | 2.095 | 62.85 | +0.005 (+0.24%) | 3,900 |
15 Nov 2019 | USD | 2.1 | 2.23 | 1.95 | 2.09 | 62.7 | +0.01 (+0.48%) | 18,200 |
14 Nov 2019 | USD | 2.15 | 2.32 | 1.95 | 2.08 | 62.4 | -0.06 (-2.80%) | 27,800 |
13 Nov 2019 | USD | 2.2 | 2.35 | 1.97 | 2.14 | 64.2 | -0.31 (-12.65%) | 34,900 |
12 Nov 2019 | USD | 2.54 | 2.54 | 2.411 | 2.45 | 73.5 | +0.025 (+1.03%) | 2,600 |
11 Nov 2019 | USD | 2.4 | 2.425 | 2.17 | 2.425 | 72.75 | -0.085 (-3.39%) | 5,000 |
8 Nov 2019 | USD | 2.512 | 2.6 | 2.42 | 2.51 | 75.3 | -0.1 (-3.83%) | 12,200 |
7 Nov 2019 | USD | 2.73 | 2.73 | 2.5 | 2.61 | 78.3 | -0.02 (-0.76%) | 4,700 |