Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 2.25 | 2.27 | 2.23 | 2.23 | 2.23 | -0.03 (-1.33%) | 22,163 |
9 Jan 2020 | USD | 2.34 | 2.34 | 2.25 | 2.26 | 2.26 | -0.06 (-2.59%) | 24,605 |
8 Jan 2020 | USD | 2.31 | 2.35 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 28,948 |
7 Jan 2020 | USD | 2.26 | 2.36 | 2.25 | 2.31 | 2.31 | +0.11 (+5%) | 129,730 |
6 Jan 2020 | USD | 2.01 | 2.25 | 2 | 2.2 | 2.2 | +0.19 (+9.45%) | 113,344 |
3 Jan 2020 | USD | 2 | 2.03 | 1.9602 | 2.01 | 2.01 | +0.01 (+0.51%) | 32,366 |
2 Jan 2020 | USD | 2 | 2.01 | 1.9 | 1.9999 | 1.9999 | -0.01 (-0.50%) | 113,466 |
31 Dec 2019 | USD | 1.98 | 2.04 | 1.94 | 2.01 | 2.01 | 0.0 (0.0%) | 81,835 |
30 Dec 2019 | USD | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 48,242 |
27 Dec 2019 | USD | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 75,218 |
26 Dec 2019 | USD | 2 | 2.04 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 33,223 |
25 Dec 2019 | USD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.9928 | 2.04 | 1.9882 | 2.03 | 2.03 | 0.0 (0.0%) | 27,572 |
23 Dec 2019 | USD | 2.02 | 2.04 | 1.96 | 2.03 | 2.03 | +0.03 (+1.50%) | 43,096 |
20 Dec 2019 | USD | 2 | 2.03 | 1.94 | 2 | 2 | +0.01 (+0.50%) | 82,901 |
19 Dec 2019 | USD | 1.99 | 2.04 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 41,886 |
18 Dec 2019 | USD | 1.92 | 2.29 | 1.89 | 1.99 | 1.99 | +0.04 (+2.05%) | 405,217 |
17 Dec 2019 | USD | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | +0.07 (+3.72%) | 29,331 |
16 Dec 2019 | USD | 1.95 | 1.98 | 1.84 | 1.88 | 1.88 | -0.069 (-3.52%) | 90,270 |
13 Dec 2019 | USD | 1.99 | 2 | 1.925 | 1.9485 | 1.9485 | -0.021 (-1.09%) | 14,240 |
12 Dec 2019 | USD | 1.9 | 1.98 | 1.88 | 1.97 | 1.97 | +0.07 (+3.68%) | 93,544 |
11 Dec 2019 | USD | 1.87 | 1.94 | 1.84 | 1.9 | 1.9 | -0.02 (-1.04%) | 165,293 |
10 Dec 2019 | USD | 1.98 | 1.98 | 1.88 | 1.92 | 1.92 | -0.04 (-2.04%) | 28,642 |
9 Dec 2019 | USD | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 25,059 |
6 Dec 2019 | USD | 2 | 2.06 | 1.92 | 1.95 | 1.95 | -0.03 (-1.52%) | 44,198 |
5 Dec 2019 | USD | 2.06 | 2.07 | 1.98 | 1.98 | 1.98 | -0.08 (-3.88%) | 38,261 |
4 Dec 2019 | USD | 2.07 | 2.1 | 2.06 | 2.06 | 2.06 | -0.05 (-2.37%) | 9,690 |
3 Dec 2019 | USD | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | +0.08 (+3.94%) | 59,842 |
2 Dec 2019 | USD | 2 | 2.07 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 33,033 |
29 Nov 2019 | USD | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | +0.046 (+2.33%) | 37,867 |