Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | USD | 1.85 | 2.02 | 1.8172 | 1.96 | 1.96 | +0.11 (+5.95%) | 289,698 |
15 Jan 2020 | USD | 1.87 | 1.8828 | 1.78 | 1.85 | 1.85 | -0.02 (-1.07%) | 95,311 |
14 Jan 2020 | USD | 1.8 | 1.9 | 1.77 | 1.87 | 1.87 | +0.06 (+3.31%) | 109,597 |
13 Jan 2020 | USD | 1.86 | 1.89 | 1.75 | 1.81 | 1.81 | -0.05 (-2.69%) | 159,981 |
10 Jan 2020 | USD | 1.96 | 1.97 | 1.84 | 1.86 | 1.86 | -0.05 (-2.62%) | 122,342 |
9 Jan 2020 | USD | 1.86 | 1.94 | 1.73 | 1.91 | 1.91 | +0.01 (+0.53%) | 263,359 |
8 Jan 2020 | USD | 1.99 | 2 | 1.85 | 1.9 | 1.9 | -0.08 (-4.04%) | 316,568 |
7 Jan 2020 | USD | 1.95 | 2.03 | 1.9077 | 1.98 | 1.98 | +0.03 (+1.54%) | 164,000 |
6 Jan 2020 | USD | 2.07 | 2.07 | 1.88 | 1.95 | 1.95 | -0.09 (-4.41%) | 473,241 |
3 Jan 2020 | USD | 1.9 | 2.1 | 1.82 | 2.04 | 2.04 | +0.14 (+7.37%) | 512,906 |
2 Jan 2020 | USD | 1.58 | 1.9 | 1.55 | 1.9 | 1.9 | +0.32 (+20.25%) | 348,397 |
31 Dec 2019 | USD | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | -0.1 (-5.95%) | 451,832 |
30 Dec 2019 | USD | 1.75 | 1.79 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 193,830 |
27 Dec 2019 | USD | 1.78 | 1.83 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 263,439 |
26 Dec 2019 | USD | 1.84 | 1.925 | 1.78 | 1.78 | 1.78 | -0.08 (-4.30%) | 177,334 |
25 Dec 2019 | USD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.78 | 1.91 | 1.775 | 1.86 | 1.86 | +0.11 (+6.29%) | 165,879 |
23 Dec 2019 | USD | 1.79 | 1.85 | 1.74 | 1.75 | 1.75 | +0.04 (+2.34%) | 453,205 |
20 Dec 2019 | USD | 1.79 | 1.79 | 1.573 | 1.71 | 1.71 | -0.08 (-4.47%) | 253,850 |
19 Dec 2019 | USD | 1.96 | 1.97 | 1.76 | 1.79 | 1.79 | -0.09 (-4.79%) | 148,234 |
18 Dec 2019 | USD | 2 | 2.0071 | 1.76 | 1.88 | 1.88 | -0.11 (-5.53%) | 211,379 |
17 Dec 2019 | USD | 2.14 | 2.14 | 1.925 | 1.99 | 1.99 | -0.14 (-6.57%) | 223,313 |
16 Dec 2019 | USD | 2.16 | 2.17 | 2.051 | 2.13 | 2.13 | -0.02 (-0.93%) | 64,147 |
13 Dec 2019 | USD | 2.24 | 2.3 | 2.12 | 2.15 | 2.15 | -0.08 (-3.59%) | 70,750 |
12 Dec 2019 | USD | 2.09 | 2.3 | 2.075 | 2.23 | 2.23 | +0.17 (+8.25%) | 292,029 |
11 Dec 2019 | USD | 2.16 | 2.195 | 2.04 | 2.06 | 2.06 | -0.1 (-4.63%) | 146,777 |
10 Dec 2019 | USD | 2.2 | 2.25 | 2.12 | 2.16 | 2.16 | -0.06 (-2.70%) | 126,594 |
9 Dec 2019 | USD | 2.39 | 2.39 | 2.16 | 2.22 | 2.22 | -0.14 (-5.93%) | 161,957 |
6 Dec 2019 | USD | 2.52 | 2.55 | 2.31 | 2.36 | 2.36 | -0.13 (-5.22%) | 127,888 |
5 Dec 2019 | USD | 2.57 | 2.57 | 2.4453 | 2.49 | 2.49 | -0.055 (-2.16%) | 86,102 |