Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | USD | 2.87 | 3.13 | 2.8503 | 3 | 3 | +0.13 (+4.53%) | 57,045 |
3 Dec 2019 | USD | 2.92 | 2.94 | 2.52 | 2.87 | 2.87 | -0.05 (-1.71%) | 14,355 |
2 Dec 2019 | USD | 2.9171 | 2.94 | 2.8 | 2.92 | 2.92 | +0.232 (+8.63%) | 15,923 |
29 Nov 2019 | USD | 2.6016 | 2.82 | 2.57 | 2.688 | 2.688 | +0.128 (+5%) | 20,013 |
28 Nov 2019 | USD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.53 | 2.7968 | 2.5 | 2.56 | 2.56 | -0.06 (-2.29%) | 16,318 |
26 Nov 2019 | USD | 2.78 | 2.9227 | 2.5996 | 2.62 | 2.62 | -0.12 (-4.38%) | 10,544 |
25 Nov 2019 | USD | 2.5 | 2.97 | 2.5 | 2.74 | 2.74 | +0.213 (+8.42%) | 28,619 |
22 Nov 2019 | USD | 2.52 | 2.59 | 2.5001 | 2.5273 | 2.5273 | +0.017 (+0.69%) | 10,681 |
21 Nov 2019 | USD | 2.461 | 2.6 | 2.461 | 2.51 | 2.51 | -0.1 (-3.83%) | 13,868 |
20 Nov 2019 | USD | 2.66 | 2.7 | 2.44 | 2.61 | 2.61 | -0.169 (-6.07%) | 22,881 |
19 Nov 2019 | USD | 2.68 | 2.8267 | 2.65 | 2.7786 | 2.7786 | +0.127 (+4.81%) | 15,949 |
18 Nov 2019 | USD | 2.94 | 3.1399 | 2.6512 | 2.6512 | 2.6512 | -0.249 (-8.58%) | 34,867 |
15 Nov 2019 | USD | 2.63 | 3.08 | 2.51 | 2.9 | 2.9 | +0.35 (+13.73%) | 92,343 |
14 Nov 2019 | USD | 2.57 | 2.59 | 2.5 | 2.55 | 2.55 | +0.01 (+0.39%) | 16,370 |
13 Nov 2019 | USD | 2.56 | 2.56 | 2.455 | 2.54 | 2.54 | +0.04 (+1.60%) | 3,478 |
12 Nov 2019 | USD | 2.4723 | 2.5268 | 2.4 | 2.5 | 2.5 | -0.01 (-0.40%) | 16,463 |
11 Nov 2019 | USD | 2.45 | 2.51 | 2.415 | 2.51 | 2.51 | -0.013 (-0.52%) | 2,351 |
8 Nov 2019 | USD | 2.55 | 2.5622 | 2.45 | 2.5232 | 2.5232 | +0.023 (+0.93%) | 5,108 |
7 Nov 2019 | USD | 2.37 | 2.57 | 2.37 | 2.5 | 2.5 | +0.13 (+5.49%) | 15,241 |
6 Nov 2019 | USD | 2.36 | 2.4 | 2.3291 | 2.37 | 2.37 | +0.06 (+2.59%) | 4,238 |
5 Nov 2019 | USD | 2.49 | 2.49 | 2.3101 | 2.3101 | 2.3101 | -0.02 (-0.87%) | 9,438 |
4 Nov 2019 | USD | 2.3401 | 2.4277 | 2.3301 | 2.3304 | 2.3304 | -0.1 (-4.10%) | 5,298 |
1 Nov 2019 | USD | 2.49 | 2.55 | 2.3115 | 2.43 | 2.43 | -0.06 (-2.41%) | 16,230 |
31 Oct 2019 | USD | 2.4551 | 2.59 | 2.4359 | 2.49 | 2.49 | +0.093 (+3.89%) | 9,810 |
30 Oct 2019 | USD | 2.35 | 2.55 | 2.3 | 2.3967 | 2.3967 | +0.137 (+6.05%) | 19,601 |
29 Oct 2019 | USD | 2.33 | 2.37 | 2.26 | 2.26 | 2.26 | -0.07 (-3.00%) | 8,193 |
28 Oct 2019 | USD | 2.2001 | 2.35 | 2.2001 | 2.33 | 2.33 | +0.129 (+5.86%) | 8,373 |
25 Oct 2019 | USD | 2.16 | 2.4 | 2.16 | 2.201 | 2.201 | +0.001 (+0.05%) | 18,220 |
24 Oct 2019 | USD | 2.32 | 2.39 | 2.15 | 2.2 | 2.2 | -0.1 (-4.35%) | 10,783 |