Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | USD | 1.05 | 1.1 | 0.8 | 0.85 | 0.85 | -0.2 (-19.05%) | 85,970 |
10 Jan 2020 | USD | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 29,815 |
9 Jan 2020 | USD | 1.31 | 1.31 | 1.08 | 1.1 | 1.1 | -0.2 (-15.38%) | 145,834 |
8 Jan 2020 | USD | 1.315 | 1.36 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 42,042 |
7 Jan 2020 | USD | 1.36 | 1.37 | 1.3 | 1.33 | 1.33 | -0.06 (-4.32%) | 16,766 |
6 Jan 2020 | USD | 1.52 | 1.53 | 1.32 | 1.39 | 1.39 | -0.02 (-1.42%) | 10,890 |
3 Jan 2020 | USD | 1.45 | 1.46 | 1.4 | 1.41 | 1.41 | -0.08 (-5.37%) | 12,801 |
2 Jan 2020 | USD | 1.44 | 1.5 | 1.43 | 1.49 | 1.49 | +0.12 (+8.76%) | 40,524 |
31 Dec 2019 | USD | 1.43 | 1.43 | 1.26 | 1.37 | 1.37 | 0.0 (0.0%) | 57,539 |
30 Dec 2019 | USD | 1.43 | 1.48 | 1.06 | 1.37 | 1.37 | -0.09 (-6.16%) | 50,395 |
27 Dec 2019 | USD | 1.4 | 1.6 | 1.32 | 1.46 | 1.46 | +0.15 (+11.45%) | 39,950 |
26 Dec 2019 | USD | 1.36 | 1.47 | 1.19 | 1.31 | 1.31 | -0.12 (-8.39%) | 42,410 |
25 Dec 2019 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.42 | 1.45 | 1.19 | 1.43 | 1.43 | -0.066 (-4.41%) | 63,236 |
23 Dec 2019 | USD | 1.51 | 1.55 | 1.31 | 1.496 | 1.496 | -0.014 (-0.93%) | 23,023 |
20 Dec 2019 | USD | 1.75 | 1.75 | 1.3 | 1.51 | 1.51 | -0.26 (-14.69%) | 151,901 |
19 Dec 2019 | USD | 1.65 | 2.05 | 1.64 | 1.77 | 1.77 | -0.13 (-6.84%) | 124,923 |
18 Dec 2019 | USD | 2.21 | 2.26 | 1.9 | 1.9 | 1.9 | -0.36 (-15.93%) | 61,806 |
17 Dec 2019 | USD | 2.16 | 2.27 | 2.1 | 2.26 | 2.26 | +0.14 (+6.60%) | 23,425 |
16 Dec 2019 | USD | 2.07 | 2.21 | 2.01 | 2.12 | 2.12 | +0.06 (+2.91%) | 56,630 |
13 Dec 2019 | USD | 1.9 | 2.17 | 1.8 | 2.06 | 2.06 | +0.21 (+11.35%) | 68,554 |
12 Dec 2019 | USD | 2.07 | 2.1599 | 1.78 | 1.85 | 1.85 | -0.12 (-6.12%) | 155,305 |
11 Dec 2019 | USD | 1.86 | 1.99 | 1.84 | 1.9705 | 1.9705 | +0.15 (+8.27%) | 76,377 |
10 Dec 2019 | USD | 1.74 | 2.02 | 1.6 | 1.82 | 1.82 | +0.22 (+13.75%) | 102,136 |
9 Dec 2019 | USD | 1.3 | 1.93 | 1.3 | 1.6 | 1.6 | +0.325 (+25.49%) | 151,403 |
6 Dec 2019 | USD | 1 | 1.37 | 0.84 | 1.275 | 1.275 | +0.395 (+44.89%) | 69,448 |
5 Dec 2019 | USD | 0.555 | 0.89 | 0.555 | 0.88 | 0.88 | +0.325 (+58.56%) | 40,880 |
4 Dec 2019 | USD | 0.63 | 0.65 | 0.51 | 0.555 | 0.555 | -0.085 (-13.28%) | 59,320 |
3 Dec 2019 | USD | 0.58 | 0.75 | 0.57 | 0.64 | 0.64 | -0.05 (-7.25%) | 26,905 |
2 Dec 2019 | USD | 0.65 | 0.75 | 0.6 | 0.69 | 0.69 | +0.04 (+6.17%) | 148,951 |