Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Dec 2019 | USD | 1.2787 | 1.2787 | 1.2787 | 1.2787 | 1.2787 | 0.0 (0.0%) | 0 |
12 Dec 2019 | USD | 1.2787 | 1.2787 | 1.2787 | 1.2787 | 1.2787 | 0.0 (0.0%) | 0 |
11 Dec 2019 | USD | 1.2787 | 1.2787 | 1.2787 | 1.2787 | 1.2787 | 0.0 (0.0%) | 0 |
10 Dec 2019 | USD | 1.27 | 1.28 | 1.119 | 1.2787 | 1.2787 | +0.059 (+4.81%) | 33,600 |
9 Dec 2019 | USD | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | -0.03 (-2.40%) | 7,300 |
6 Dec 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
5 Dec 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
4 Dec 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 400 |
2 Dec 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
29 Nov 2019 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |