Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 2 | 2.02 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 769,900 |
10 Feb 2020 | USD | 2 | 2.01 | 1.91 | 1.94 | 1.94 | -0.06 (-3%) | 866,700 |
7 Feb 2020 | USD | 2.01 | 2.03 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 698,200 |
6 Feb 2020 | USD | 2.02 | 2.06 | 2.01 | 2.04 | 2.04 | +0.02 (+0.99%) | 627,600 |
5 Feb 2020 | USD | 2.12 | 2.18 | 2 | 2.02 | 2.02 | -0.08 (-3.81%) | 665,000 |
4 Feb 2020 | USD | 2 | 2.35 | 2 | 2.1 | 2.1 | +0.15 (+7.69%) | 1,405,300 |
3 Feb 2020 | USD | 2.01 | 2.053 | 1.95 | 1.95 | 1.95 | -0.07 (-3.47%) | 484,200 |
31 Jan 2020 | USD | 2.04 | 2.05 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 320,100 |
30 Jan 2020 | USD | 2.07 | 2.13 | 2 | 2.03 | 2.03 | -0.1 (-4.69%) | 913,400 |
29 Jan 2020 | USD | 2.15 | 2.22 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 275,500 |
28 Jan 2020 | USD | 2.17 | 2.22 | 2.135 | 2.15 | 2.15 | +0.04 (+1.90%) | 496,500 |
27 Jan 2020 | USD | 2.06 | 2.19 | 1.964 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,265,100 |
24 Jan 2020 | USD | 2.25 | 2.265 | 2.12 | 2.13 | 2.13 | -0.1 (-4.48%) | 1,201,000 |
23 Jan 2020 | USD | 2.36 | 2.36 | 2.22 | 2.23 | 2.23 | -0.17 (-7.08%) | 1,613,200 |
22 Jan 2020 | USD | 2.39 | 2.46 | 2.36 | 2.4 | 2.4 | +0.07 (+3.00%) | 742,500 |
21 Jan 2020 | USD | 2.28 | 2.41 | 2.25 | 2.33 | 2.33 | 0.0 (0.0%) | 1,186,100 |
17 Jan 2020 | USD | 2.36 | 2.42 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 1,427,100 |
16 Jan 2020 | USD | 2.41 | 2.455 | 2.33 | 2.34 | 2.34 | -0.23 (-8.95%) | 1,627,100 |
15 Jan 2020 | USD | 2.68 | 2.68 | 2.52 | 2.57 | 2.57 | -0.07 (-2.65%) | 868,800 |
14 Jan 2020 | USD | 2.64 | 2.7 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 635,900 |
13 Jan 2020 | USD | 2.58 | 2.75 | 2.58 | 2.69 | 2.69 | +0.14 (+5.49%) | 663,200 |
10 Jan 2020 | USD | 2.61 | 2.7 | 2.51 | 2.55 | 2.55 | -0.11 (-4.14%) | 483,000 |
9 Jan 2020 | USD | 2.57 | 2.72 | 2.54 | 2.66 | 2.66 | +0.1 (+3.91%) | 928,900 |
8 Jan 2020 | USD | 2.54 | 2.57 | 2.39 | 2.56 | 2.56 | 0.0 (0.0%) | 551,000 |
7 Jan 2020 | USD | 2.61 | 2.61 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 541,100 |
6 Jan 2020 | USD | 2.8 | 2.8 | 2.46 | 2.56 | 2.56 | -0.26 (-9.22%) | 1,635,800 |
3 Jan 2020 | USD | 2.68 | 2.85 | 2.66 | 2.82 | 2.82 | +0.02 (+0.71%) | 944,800 |
2 Jan 2020 | USD | 2.68 | 2.82 | 2.65 | 2.8 | 2.8 | +0.15 (+5.66%) | 1,150,700 |
31 Dec 2019 | USD | 2.46 | 2.66 | 2.46 | 2.65 | 2.65 | +0.15 (+6%) | 1,174,700 |
30 Dec 2019 | USD | 2.46 | 2.5 | 2.41 | 2.5 | 2.5 | +0.04 (+1.63%) | 789,800 |