Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2019 | USD | 2.1 | 2.55 | 2.1 | 2.51 | 2.51 | +0.54 (+27.41%) | 511,300 |
16 Oct 2019 | USD | 1.95 | 2.03 | 1.92 | 1.97 | 1.97 | +0.02 (+1.03%) | 79,000 |
15 Oct 2019 | USD | 1.84 | 2.12 | 1.84 | 1.95 | 1.95 | +0.07 (+3.72%) | 367,300 |
14 Oct 2019 | USD | 1.84 | 1.92 | 1.77 | 1.88 | 1.88 | 0.0 (0.0%) | 66,700 |
11 Oct 2019 | USD | 1.79 | 1.98 | 1.77 | 1.88 | 1.88 | +0.1 (+5.62%) | 90,300 |
10 Oct 2019 | USD | 1.77 | 1.85 | 1.7 | 1.78 | 1.78 | +0.01 (+0.56%) | 163,200 |
9 Oct 2019 | USD | 1.9 | 1.91 | 1.74 | 1.77 | 1.77 | -0.13 (-6.84%) | 160,800 |
8 Oct 2019 | USD | 2.08 | 2.09 | 1.9 | 1.9 | 1.9 | -0.2 (-9.52%) | 125,400 |
7 Oct 2019 | USD | 2.04 | 2.19 | 2.04 | 2.1 | 2.1 | +0.05 (+2.44%) | 127,900 |
4 Oct 2019 | USD | 2.08 | 2.12 | 2.01 | 2.05 | 2.05 | -0.01 (-0.49%) | 52,800 |
3 Oct 2019 | USD | 2.16 | 2.16 | 1.93 | 2.06 | 2.06 | -0.11 (-5.07%) | 170,500 |
2 Oct 2019 | USD | 2.18 | 2.21 | 2.13 | 2.17 | 2.17 | -0.04 (-1.81%) | 133,900 |
1 Oct 2019 | USD | 2.4 | 2.41 | 2.18 | 2.21 | 2.21 | -0.19 (-7.92%) | 168,000 |
30 Sep 2019 | USD | 2.19 | 2.47 | 2.08 | 2.4 | 2.4 | +0.16 (+7.14%) | 223,500 |
27 Sep 2019 | USD | 2.19 | 2.3 | 2.16 | 2.24 | 2.24 | +0.03 (+1.36%) | 146,200 |
26 Sep 2019 | USD | 2.31 | 2.31 | 2.12 | 2.21 | 2.21 | -0.1 (-4.33%) | 160,200 |
25 Sep 2019 | USD | 2.2 | 2.36 | 2.17 | 2.31 | 2.31 | +0.05 (+2.21%) | 101,800 |
24 Sep 2019 | USD | 2.46 | 2.49 | 2.16 | 2.26 | 2.26 | -0.19 (-7.76%) | 316,100 |
23 Sep 2019 | USD | 2.32 | 2.5 | 2.31 | 2.45 | 2.45 | +0.07 (+2.94%) | 160,000 |
20 Sep 2019 | USD | 2.65 | 2.65 | 2.22 | 2.38 | 2.38 | -0.27 (-10.19%) | 584,600 |
19 Sep 2019 | USD | 2.56 | 2.68 | 2.51 | 2.65 | 2.65 | +0.06 (+2.32%) | 147,500 |
18 Sep 2019 | USD | 2.81 | 2.83 | 2.41 | 2.59 | 2.59 | -0.26 (-9.12%) | 295,700 |
17 Sep 2019 | USD | 2.87 | 2.99 | 2.65 | 2.85 | 2.85 | -0.01 (-0.35%) | 455,300 |
16 Sep 2019 | USD | 2.67 | 2.91 | 2.62 | 2.86 | 2.86 | +0.33 (+13.04%) | 432,800 |
13 Sep 2019 | USD | 2.68 | 2.73 | 2.5 | 2.53 | 2.53 | -0.15 (-5.60%) | 422,100 |
12 Sep 2019 | USD | 2.57 | 2.73 | 2.41 | 2.68 | 2.68 | +0.11 (+4.28%) | 661,600 |
11 Sep 2019 | USD | 2.17 | 2.69 | 2.15 | 2.57 | 2.57 | +0.48 (+22.97%) | 891,500 |
10 Sep 2019 | USD | 1.9 | 2.34 | 1.9 | 2.09 | 2.09 | +0.2 (+10.58%) | 639,600 |
9 Sep 2019 | USD | 1.8 | 1.91 | 1.74 | 1.89 | 1.89 | +0.14 (+8.00%) | 404,900 |
6 Sep 2019 | USD | 1.54 | 1.78 | 1.54 | 1.75 | 1.75 | +0.16 (+10.06%) | 214,800 |