Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 2.88 | 2.94 | 2.82 | 2.94 | 2.94 | +0.04 (+1.38%) | 859 |
30 Jan 2020 | USD | 3 | 3.12 | 2.7 | 2.9 | 2.9 | -0.04 (-1.36%) | 18,429 |
29 Jan 2020 | USD | 2.76 | 2.98 | 2.76 | 2.94 | 2.94 | +0.2 (+7.30%) | 16,663 |
28 Jan 2020 | USD | 2.82 | 2.92 | 2.54 | 2.74 | 2.74 | -0.06 (-2.14%) | 22,942 |
27 Jan 2020 | USD | 3 | 3.04 | 2.8 | 2.8 | 2.8 | -0.24 (-7.89%) | 3,179 |
24 Jan 2020 | USD | 2.9 | 3.04 | 2.82 | 3.04 | 3.04 | +0.14 (+4.83%) | 4,671 |
23 Jan 2020 | USD | 2.96 | 3.18 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 23,849 |
22 Jan 2020 | USD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | +0.06 (+2.07%) | 1,625 |
21 Jan 2020 | USD | 2.84 | 2.9 | 2.76 | 2.9 | 2.9 | 0.0 (0.0%) | 2,732 |
20 Jan 2020 | USD | 3.1 | 3.1 | 2.64 | 2.9 | 2.9 | -0.12 (-3.97%) | 16,964 |
17 Jan 2020 | USD | 3.74 | 3.74 | 2.96 | 3.02 | 3.02 | -0.78 (-20.53%) | 73,074 |
16 Jan 2020 | USD | 3.8 | 4.12 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 1,345 |
15 Jan 2020 | USD | 3.74 | 4.08 | 3.64 | 4 | 4 | -0.16 (-3.85%) | 231 |
14 Jan 2020 | USD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 239 |
13 Jan 2020 | USD | 3.86 | 4.16 | 3.6 | 4.16 | 4.16 | +0.28 (+7.22%) | 2,854 |
10 Jan 2020 | USD | 3.4 | 3.88 | 3 | 3.88 | 3.88 | +0.46 (+13.45%) | 48,831 |
9 Jan 2020 | USD | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | +0.08 (+2.40%) | 2,226 |
8 Jan 2020 | USD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 100 |
7 Jan 2020 | USD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | +0.02 (+0.60%) | 1 |
6 Jan 2020 | USD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
3 Jan 2020 | USD | 3.14 | 3.38 | 3.14 | 3.32 | 3.32 | -0.08 (-2.35%) | 354 |
2 Jan 2020 | USD | 3.18 | 3.4 | 3.18 | 3.4 | 3.4 | +0.22 (+6.92%) | 2,991 |
31 Dec 2019 | USD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,005 |
27 Dec 2019 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 3.04 | 3.2 | 3.04 | 3.2 | 3.2 | +0.1 (+3.23%) | 14,936 |
20 Dec 2019 | USD | 3.08 | 3.18 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 3,740 |