Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | USD | 2 | 2.13 | 2 | 2.08 | 2.08 | +0.04 (+1.96%) | 24,697 |
4 Nov 2019 | USD | 2 | 2.0874 | 1.98 | 2.04 | 2.04 | +0.04 (+2%) | 115,152 |
1 Nov 2019 | USD | 2.29 | 2.3839 | 1.9521 | 2 | 2 | -0.28 (-12.28%) | 268,003 |
31 Oct 2019 | USD | 2.25 | 2.355 | 2.239 | 2.28 | 2.28 | +0.03 (+1.33%) | 77,936 |
30 Oct 2019 | USD | 2.17 | 2.3093 | 2.09 | 2.25 | 2.25 | +0.09 (+4.17%) | 51,542 |
29 Oct 2019 | USD | 2.33 | 2.46 | 2.13 | 2.16 | 2.16 | -0.08 (-3.57%) | 97,044 |
28 Oct 2019 | USD | 1.92 | 2.26 | 1.92 | 2.24 | 2.24 | +0.29 (+14.87%) | 88,436 |
25 Oct 2019 | USD | 1.96 | 1.96 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 52,448 |
24 Oct 2019 | USD | 1.9 | 1.96 | 1.82 | 1.93 | 1.93 | +0.01 (+0.52%) | 76,503 |
23 Oct 2019 | USD | 1.96 | 1.99 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 187,376 |
22 Oct 2019 | USD | 1.9 | 1.95 | 1.9 | 1.94 | 1.94 | +0.04 (+2.11%) | 47,754 |
21 Oct 2019 | USD | 1.96 | 1.98 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 98,945 |
18 Oct 2019 | USD | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 32,946 |
17 Oct 2019 | USD | 1.92 | 2 | 1.9076 | 1.93 | 1.93 | +0.05 (+2.66%) | 74,984 |
16 Oct 2019 | USD | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 105,463 |
15 Oct 2019 | USD | 1.9 | 2.04 | 1.9 | 1.93 | 1.93 | +0.05 (+2.66%) | 103,104 |
14 Oct 2019 | USD | 1.78 | 1.9261 | 1.76 | 1.88 | 1.88 | +0.11 (+6.21%) | 66,448 |
11 Oct 2019 | USD | 1.69 | 1.8248 | 1.69 | 1.77 | 1.77 | +0.1 (+5.99%) | 102,353 |
10 Oct 2019 | USD | 1.63 | 1.77 | 1.63 | 1.67 | 1.67 | +0.05 (+3.09%) | 41,272 |
9 Oct 2019 | USD | 1.68 | 1.68 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 17,023 |
8 Oct 2019 | USD | 1.61 | 1.68 | 1.56 | 1.67 | 1.67 | +0.07 (+4.38%) | 27,154 |
7 Oct 2019 | USD | 1.62 | 1.63 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 26,365 |
4 Oct 2019 | USD | 1.59 | 1.63 | 1.54 | 1.62 | 1.62 | +0.04 (+2.53%) | 41,228 |
3 Oct 2019 | USD | 1.6 | 1.635 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 67,857 |
2 Oct 2019 | USD | 1.7 | 1.7 | 1.56 | 1.6 | 1.6 | -0.1 (-5.88%) | 61,952 |
1 Oct 2019 | USD | 1.65 | 1.7 | 1.5695 | 1.7 | 1.7 | +0.06 (+3.66%) | 71,385 |
30 Sep 2019 | USD | 1.64 | 1.68 | 1.56 | 1.64 | 1.64 | +0.02 (+1.23%) | 70,658 |
27 Sep 2019 | USD | 1.63 | 1.695 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 80,059 |
26 Sep 2019 | USD | 1.65 | 1.68 | 1.5535 | 1.62 | 1.62 | -0.01 (-0.61%) | 44,199 |
25 Sep 2019 | USD | 1.7 | 1.73 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 60,069 |