Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2019 | USD | 2.79 | 2.79 | 2.55 | 2.62 | 2.62 | -0.13 (-4.73%) | 77,461 |
13 Sep 2019 | USD | 2.49 | 2.76 | 2.49 | 2.75 | 2.75 | +0.26 (+10.44%) | 227,077 |
12 Sep 2019 | USD | 2.65 | 2.73 | 2.45 | 2.49 | 2.49 | +0.01 (+0.40%) | 173,162 |
11 Sep 2019 | USD | 2.16 | 2.5 | 2.16 | 2.48 | 2.48 | +0.33 (+15.35%) | 264,953 |
10 Sep 2019 | USD | 2.11 | 2.2 | 2.11 | 2.15 | 2.15 | +0.01 (+0.47%) | 53,821 |
9 Sep 2019 | USD | 2.15 | 2.275 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 107,870 |
6 Sep 2019 | USD | 2.09 | 2.15 | 2.07 | 2.15 | 2.15 | +0.07 (+3.37%) | 104,361 |
5 Sep 2019 | USD | 2.08 | 2.1548 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 188,437 |
4 Sep 2019 | USD | 2.14 | 2.17 | 1.95 | 2.05 | 2.05 | -0.01 (-0.49%) | 507,136 |
3 Sep 2019 | USD | 2.09 | 2.17 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 113,736 |
2 Sep 2019 | USD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.02 | 2.07 | 1.96 | 2.05 | 2.05 | +0.05 (+2.50%) | 54,667 |
29 Aug 2019 | USD | 1.8909 | 2 | 1.89 | 2 | 2 | +0.1 (+5.26%) | 53,439 |
28 Aug 2019 | USD | 1.9624 | 1.9624 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 162,031 |
27 Aug 2019 | USD | 2.05 | 2.0599 | 1.92 | 1.94 | 1.94 | -0.12 (-5.83%) | 132,394 |
26 Aug 2019 | USD | 2 | 2.1299 | 2 | 2.06 | 2.06 | +0.02 (+0.98%) | 276,700 |
23 Aug 2019 | USD | 1.97 | 2.1 | 1.97 | 2.04 | 2.04 | +0.05 (+2.51%) | 147,727 |
22 Aug 2019 | USD | 1.94 | 2.01 | 1.91 | 1.99 | 1.99 | +0.05 (+2.58%) | 90,853 |
21 Aug 2019 | USD | 1.95 | 2.0004 | 1.92 | 1.94 | 1.94 | +0.015 (+0.78%) | 93,228 |
20 Aug 2019 | USD | 1.99 | 2.1 | 1.85 | 1.925 | 1.925 | -0.075 (-3.75%) | 179,544 |
19 Aug 2019 | USD | 1.75 | 2.05 | 1.68 | 2 | 2 | +0.24 (+13.64%) | 281,072 |
16 Aug 2019 | USD | 1.6914 | 1.78 | 1.61 | 1.76 | 1.76 | +0.08 (+4.76%) | 138,619 |
15 Aug 2019 | USD | 1.7 | 1.77 | 1.5001 | 1.68 | 1.68 | 0.0 (0.0%) | 162,169 |
14 Aug 2019 | USD | 1.76 | 1.77 | 1.56 | 1.68 | 1.68 | -0.04 (-2.33%) | 392,570 |
13 Aug 2019 | USD | 1.75 | 1.8157 | 1.67 | 1.72 | 1.72 | 0.0 (0.0%) | 104,297 |
12 Aug 2019 | USD | 1.6 | 1.84 | 1.59 | 1.72 | 1.72 | +0.11 (+6.83%) | 283,889 |
9 Aug 2019 | USD | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 102,165 |
8 Aug 2019 | USD | 1.62 | 1.65 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 39,560 |
7 Aug 2019 | USD | 1.6 | 1.6534 | 1.43 | 1.62 | 1.62 | +0.07 (+4.52%) | 172,791 |
6 Aug 2019 | USD | 1.55 | 1.62 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 92,452 |