Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 4.69 | 5.33 | 4.69 | 4.9734 | 4.9734 | -0.027 (-0.53%) | 543,428 |
27 Jan 2020 | USD | 3.86 | 5.06 | 3.86 | 5 | 5 | +0.4 (+8.70%) | 400,151 |
24 Jan 2020 | USD | 4.35 | 4.95 | 4.35 | 4.6 | 4.6 | -0.23 (-4.76%) | 248,917 |
23 Jan 2020 | USD | 4.35 | 4.95 | 4.35 | 4.83 | 4.83 | -0.01 (-0.21%) | 370,577 |
22 Jan 2020 | USD | 3.86 | 4.94 | 3.86 | 4.84 | 4.84 | +0.69 (+16.63%) | 381,724 |
21 Jan 2020 | USD | 3.99 | 4.4 | 3.9 | 4.15 | 4.15 | +0.25 (+6.41%) | 1,330,222 |
17 Jan 2020 | USD | 3.86 | 4 | 3.65 | 3.9 | 3.9 | +0.19 (+5.12%) | 659,481 |
16 Jan 2020 | USD | 3.9 | 4.24 | 3.63 | 3.71 | 3.71 | +0.21 (+6%) | 954,832 |
15 Jan 2020 | USD | 2.95 | 3.75 | 2.95 | 3.5 | 3.5 | +0.55 (+18.64%) | 993,590 |
14 Jan 2020 | USD | 3.1 | 3.1208 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 376,360 |
13 Jan 2020 | USD | 3.35 | 3.35 | 2.8359 | 3 | 3 | -0.05 (-1.64%) | 334,768 |
10 Jan 2020 | USD | 3.29 | 3.35 | 2.93 | 3.05 | 3.05 | +0.04 (+1.33%) | 653,075 |
9 Jan 2020 | USD | 2.53 | 3.1627 | 2.53 | 3.01 | 3.01 | +0.45 (+17.58%) | 1,552,335 |
8 Jan 2020 | USD | 2.41 | 2.765 | 2.38 | 2.56 | 2.56 | +0.16 (+6.68%) | 818,935 |
7 Jan 2020 | USD | 2.5 | 2.5 | 2.37 | 2.3998 | 2.3998 | -0 (-0.01%) | 177,623 |
6 Jan 2020 | USD | 2.48 | 2.48 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 215,334 |
3 Jan 2020 | USD | 2.48 | 2.48 | 2.3465 | 2.4 | 2.4 | +0.01 (+0.42%) | 27,960 |
2 Jan 2020 | USD | 2.43 | 2.43 | 2.35 | 2.39 | 2.39 | 0.0 (0.0%) | 69,547 |
31 Dec 2019 | USD | 2.35 | 2.4185 | 2.255 | 2.39 | 2.39 | +0.052 (+2.22%) | 52,954 |
30 Dec 2019 | USD | 2.35 | 2.48 | 2.2 | 2.3382 | 2.3382 | +0.023 (+1.01%) | 83,857 |
27 Dec 2019 | USD | 2.48 | 2.48 | 2.15 | 2.3149 | 2.3149 | +0.075 (+3.34%) | 78,337 |
26 Dec 2019 | USD | 2.25 | 2.456 | 2.18 | 2.24 | 2.24 | +0.14 (+6.67%) | 131,875 |
25 Dec 2019 | USD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.19 | 2.45 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 245,328 |
23 Dec 2019 | USD | 1.94 | 2.2 | 1.9 | 2.1 | 2.1 | +0.75 (+55.56%) | 1,435,038 |
20 Dec 2019 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 400 |
19 Dec 2019 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
18 Dec 2019 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
17 Dec 2019 | USD | 1.3 | 1.35 | 1.23 | 1.35 | 1.35 | +0.05 (+3.85%) | 6,300 |
16 Dec 2019 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.021 (+1.67%) | 2,800 |