Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 1.61 | 1.75 | 1.53 | 1.71 | 1.71 | +0.195 (+12.87%) | 1,229,458 |
7 Nov 2019 | USD | 1.58 | 1.64 | 1.416 | 1.515 | 1.515 | -0.065 (-4.11%) | 1,017,416 |
6 Nov 2019 | USD | 1.41 | 1.71 | 1.25 | 1.58 | 1.58 | -0.52 (-24.76%) | 4,984,802 |
5 Nov 2019 | USD | 1.945 | 2.11 | 1.94 | 2.1 | 2.1 | +0.14 (+7.14%) | 862,230 |
4 Nov 2019 | USD | 2.04 | 2.08 | 1.95 | 1.96 | 1.96 | -0.07 (-3.45%) | 780,373 |
1 Nov 2019 | USD | 2.07 | 2.1 | 2 | 2.03 | 2.03 | -0.04 (-1.93%) | 548,302 |
31 Oct 2019 | USD | 2.07 | 2.14 | 1.96 | 2.07 | 2.07 | -0.037 (-1.75%) | 389,660 |
30 Oct 2019 | USD | 2.03 | 2.12 | 2.02 | 2.1068 | 2.1068 | +0.017 (+0.80%) | 278,455 |
29 Oct 2019 | USD | 2.21 | 2.33 | 2.01 | 2.09 | 2.09 | -0.18 (-7.93%) | 813,013 |
28 Oct 2019 | USD | 2.38 | 2.39 | 2.25 | 2.27 | 2.27 | -0.06 (-2.58%) | 431,742 |
25 Oct 2019 | USD | 2.12 | 2.35 | 2.12 | 2.33 | 2.33 | +0.19 (+8.88%) | 676,179 |
24 Oct 2019 | USD | 2.07 | 2.16 | 2.07 | 2.14 | 2.14 | +0.08 (+3.88%) | 220,638 |
23 Oct 2019 | USD | 2.02 | 2.12 | 2.02 | 2.0601 | 2.0601 | +0.07 (+3.52%) | 344,961 |
22 Oct 2019 | USD | 2.09 | 2.09 | 1.98 | 1.99 | 1.99 | -0.1 (-4.78%) | 306,001 |
21 Oct 2019 | USD | 2.19 | 2.19 | 2.01 | 2.09 | 2.09 | -0.09 (-4.13%) | 576,924 |
18 Oct 2019 | USD | 2.15 | 2.2 | 2.048 | 2.18 | 2.18 | +0.08 (+3.81%) | 440,256 |
17 Oct 2019 | USD | 1.99 | 2.12 | 1.96 | 2.1 | 2.1 | +0.22 (+11.70%) | 761,997 |
16 Oct 2019 | USD | 1.94 | 1.96 | 1.84 | 1.88 | 1.88 | -0.06 (-3.09%) | 652,814 |
15 Oct 2019 | USD | 1.875 | 2.04 | 1.84 | 1.94 | 1.94 | +0.08 (+4.30%) | 894,041 |
14 Oct 2019 | USD | 1.975 | 2.04 | 1.84 | 1.86 | 1.86 | -0.11 (-5.58%) | 380,006 |
11 Oct 2019 | USD | 1.9 | 2.01 | 1.9 | 1.97 | 1.97 | +0.015 (+0.77%) | 423,349 |
10 Oct 2019 | USD | 2.11 | 2.13 | 1.93 | 1.955 | 1.955 | -0.125 (-6.01%) | 951,296 |
9 Oct 2019 | USD | 2.07 | 2.15 | 2.02 | 2.08 | 2.08 | +0.02 (+0.97%) | 316,947 |
8 Oct 2019 | USD | 2.16 | 2.17 | 1.97 | 2.06 | 2.06 | -0.11 (-5.07%) | 865,470 |
7 Oct 2019 | USD | 2.3 | 2.39 | 2.16 | 2.17 | 2.17 | -0.1 (-4.41%) | 861,121 |
4 Oct 2019 | USD | 2.59 | 2.66 | 2.26 | 2.27 | 2.27 | -0.31 (-12.02%) | 1,082,590 |
3 Oct 2019 | USD | 2.26 | 2.71 | 2.21 | 2.58 | 2.58 | +0.4 (+18.35%) | 2,215,972 |
2 Oct 2019 | USD | 2.04 | 2.31 | 1.81 | 2.18 | 2.18 | +0.2 (+10.10%) | 2,053,309 |
1 Oct 2019 | USD | 1.55 | 2.03 | 1.55 | 1.98 | 1.98 | +0.26 (+15.12%) | 2,352,305 |
30 Sep 2019 | USD | 1.96 | 1.99 | 1.62 | 1.72 | 1.72 | -0.25 (-12.69%) | 2,116,006 |