Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 2.5 | 2.5 | 2.395 | 2.5 | 2.5 | +0.08 (+3.31%) | 8,600 |
19 Dec 2019 | USD | 1.93 | 2.458 | 1.93 | 2.42 | 2.42 | +0.092 (+3.95%) | 8,300 |
18 Dec 2019 | USD | 2.409 | 2.62 | 2.315 | 2.328 | 2.328 | +0.032 (+1.39%) | 16,600 |
17 Dec 2019 | USD | 2.395 | 2.402 | 2.29 | 2.296 | 2.296 | -0.064 (-2.71%) | 4,000 |
16 Dec 2019 | USD | 2.408 | 3.94 | 2.33 | 2.36 | 2.36 | +0.021 (+0.90%) | 39,000 |
13 Dec 2019 | USD | 2.393 | 2.4 | 2.338 | 2.339 | 2.339 | +0.066 (+2.90%) | 11,000 |
12 Dec 2019 | USD | 2.35 | 2.365 | 2.2 | 2.273 | 2.273 | -0.077 (-3.28%) | 23,400 |
11 Dec 2019 | USD | 2.41 | 2.41 | 2.325 | 2.35 | 2.35 | +0.01 (+0.43%) | 12,800 |
10 Dec 2019 | USD | 2.42 | 2.42 | 2.337 | 2.34 | 2.34 | -0.072 (-2.99%) | 21,600 |
9 Dec 2019 | USD | 2.447 | 2.467 | 2.412 | 2.412 | 2.412 | -0.033 (-1.35%) | 8,200 |
6 Dec 2019 | USD | 2.354 | 2.445 | 2.33 | 2.445 | 2.445 | +0.114 (+4.89%) | 30,000 |
5 Dec 2019 | USD | 2.347 | 2.65 | 2.331 | 2.331 | 2.331 | +0.071 (+3.14%) | 2,900 |
4 Dec 2019 | USD | 2.1 | 2.26 | 2.1 | 2.26 | 2.26 | +0.16 (+7.62%) | 10,900 |
3 Dec 2019 | USD | 2.263 | 2.263 | 2.1 | 2.1 | 2.1 | -0.18 (-7.89%) | 8,700 |
2 Dec 2019 | USD | 2.25 | 2.28 | 1.961 | 2.28 | 2.28 | +0.09 (+4.11%) | 37,400 |
29 Nov 2019 | USD | 2.243 | 2.243 | 2.183 | 2.19 | 2.19 | -0.06 (-2.67%) | 3,600 |
28 Nov 2019 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.83 | 2.83 | 2.22 | 2.25 | 2.25 | +0.057 (+2.60%) | 5,700 |
26 Nov 2019 | USD | 2.26 | 2.49 | 2.171 | 2.193 | 2.193 | -0.107 (-4.65%) | 80,100 |
25 Nov 2019 | USD | 3.81 | 3.81 | 2.3 | 2.3 | 2.3 | -0.043 (-1.84%) | 16,300 |
22 Nov 2019 | USD | 2.426 | 3.12 | 2.33 | 2.343 | 2.343 | +0.022 (+0.95%) | 4,300 |
21 Nov 2019 | USD | 2.495 | 2.87 | 2.3 | 2.321 | 2.321 | -0.273 (-10.52%) | 29,500 |
20 Nov 2019 | USD | 2.75 | 2.75 | 2.59 | 2.594 | 2.594 | -0.01 (-0.38%) | 7,800 |
19 Nov 2019 | USD | 2.53 | 2.71 | 2.53 | 2.604 | 2.604 | +0.075 (+2.97%) | 50,400 |
18 Nov 2019 | USD | 2.649 | 2.88 | 2.529 | 2.529 | 2.529 | -0.081 (-3.10%) | 15,800 |
15 Nov 2019 | USD | 1.602 | 2.85 | 1.602 | 2.61 | 2.61 | -0.113 (-4.15%) | 48,400 |
14 Nov 2019 | USD | 2.93 | 2.93 | 2.69 | 2.723 | 2.723 | -0.204 (-6.97%) | 49,600 |
13 Nov 2019 | USD | 2.967 | 2.967 | 2.895 | 2.927 | 2.927 | +0.017 (+0.58%) | 3,700 |
12 Nov 2019 | USD | 2.988 | 3.05 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 76,000 |
11 Nov 2019 | USD | 3.064 | 3.15 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 47,500 |