Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 2.15 | 2.1766 | 2.081 | 2.14 | 2.14 | +0.08 (+3.88%) | 25,269 |
4 Feb 2020 | USD | 2.04 | 2.09 | 1.979 | 2.06 | 2.06 | +0.13 (+6.74%) | 33,487 |
3 Feb 2020 | USD | 2.02 | 2.027 | 1.9101 | 1.93 | 1.93 | -0.07 (-3.50%) | 8,583 |
31 Jan 2020 | USD | 2.17 | 2.17 | 1.8903 | 2 | 2 | 0.0 (0.0%) | 72,609 |
30 Jan 2020 | USD | 2.24 | 2.4367 | 1.97 | 2 | 2 | -0.09 (-4.31%) | 229,874 |
29 Jan 2020 | USD | 2.2 | 2.25 | 2.03 | 2.09 | 2.09 | -0.04 (-1.88%) | 40,194 |
28 Jan 2020 | USD | 1.978 | 2.13 | 1.978 | 2.13 | 2.13 | +0.18 (+9.23%) | 34,447 |
27 Jan 2020 | USD | 1.95 | 2.0127 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 22,794 |
24 Jan 2020 | USD | 1.99 | 1.99 | 1.975 | 1.98 | 1.98 | -0.01 (-0.50%) | 7,679 |
23 Jan 2020 | USD | 1.9698 | 1.99 | 1.94 | 1.99 | 1.99 | +0.02 (+1.02%) | 14,414 |
22 Jan 2020 | USD | 1.94 | 1.99 | 1.921 | 1.97 | 1.97 | +0.03 (+1.55%) | 17,565 |
21 Jan 2020 | USD | 1.98 | 1.98 | 1.7712 | 1.94 | 1.94 | -0.039 (-1.97%) | 18,426 |
17 Jan 2020 | USD | 1.9626 | 1.99 | 1.9 | 1.9789 | 1.9789 | +0.026 (+1.33%) | 12,486 |
16 Jan 2020 | USD | 1.9 | 1.99 | 1.89 | 1.9529 | 1.9529 | +0.053 (+2.78%) | 14,679 |
15 Jan 2020 | USD | 1.9051 | 1.927 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 10,843 |
14 Jan 2020 | USD | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -0.033 (-1.72%) | 2,697 |
13 Jan 2020 | USD | 1.8712 | 1.96 | 1.86 | 1.923 | 1.923 | -0.017 (-0.88%) | 6,227 |
10 Jan 2020 | USD | 1.9315 | 1.94 | 1.825 | 1.94 | 1.94 | -0.04 (-2.02%) | 8,176 |
9 Jan 2020 | USD | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | +0.022 (+1.12%) | 9,932 |
8 Jan 2020 | USD | 1.9397 | 1.97 | 1.9 | 1.9581 | 1.9581 | +0.048 (+2.52%) | 31,082 |
7 Jan 2020 | USD | 1.9 | 1.94 | 1.835 | 1.91 | 1.91 | +0.01 (+0.53%) | 21,347 |
6 Jan 2020 | USD | 1.84 | 1.9074 | 1.7895 | 1.9 | 1.9 | +0.06 (+3.26%) | 28,416 |
3 Jan 2020 | USD | 1.7998 | 1.84 | 1.77 | 1.84 | 1.84 | +0.04 (+2.22%) | 9,743 |
2 Jan 2020 | USD | 1.85 | 1.85 | 1.65 | 1.8 | 1.8 | +0.1 (+5.88%) | 16,336 |
31 Dec 2019 | USD | 1.6484 | 1.7 | 1.5507 | 1.7 | 1.7 | +0.035 (+2.10%) | 10,738 |
30 Dec 2019 | USD | 1.64 | 1.74 | 1.64 | 1.665 | 1.665 | -0.025 (-1.48%) | 34,446 |
27 Dec 2019 | USD | 1.56 | 1.71 | 1.56 | 1.69 | 1.69 | +0.11 (+6.96%) | 3,262 |
26 Dec 2019 | USD | 1.56 | 1.655 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,667 |
25 Dec 2019 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.6016 | 1.65 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 13,836 |