Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 2.99 | 3.08 | 2.7542 | 2.92 | 2.92 | -0.02 (-0.68%) | 123,835 |
6 Feb 2020 | USD | 2.69 | 3.11 | 2.69 | 2.94 | 2.94 | +0.25 (+9.29%) | 593,398 |
5 Feb 2020 | USD | 2.43 | 2.72 | 2.41 | 2.69 | 2.69 | +0.29 (+12.08%) | 360,055 |
4 Feb 2020 | USD | 2.3 | 2.45 | 2.15 | 2.4 | 2.4 | +0.12 (+5.26%) | 60,043 |
3 Feb 2020 | USD | 2.26 | 2.3 | 2.2 | 2.28 | 2.28 | -0.02 (-0.87%) | 40,851 |
31 Jan 2020 | USD | 2.3 | 2.44 | 2.2303 | 2.3 | 2.3 | -0.05 (-2.13%) | 56,560 |
30 Jan 2020 | USD | 2.33 | 2.4398 | 2.25 | 2.35 | 2.35 | -0.01 (-0.42%) | 40,344 |
29 Jan 2020 | USD | 2.37 | 2.3921 | 2.319 | 2.36 | 2.36 | +0 (+0.01%) | 55,642 |
28 Jan 2020 | USD | 2.3 | 2.4 | 2.26 | 2.3598 | 2.3598 | +0.06 (+2.60%) | 96,402 |
27 Jan 2020 | USD | 2.4 | 2.42 | 2.29 | 2.3 | 2.3 | -0.14 (-5.74%) | 80,018 |
24 Jan 2020 | USD | 2.45 | 2.4898 | 2.34 | 2.44 | 2.44 | -0.01 (-0.41%) | 72,414 |
23 Jan 2020 | USD | 2.53 | 2.55 | 2.38 | 2.45 | 2.45 | -0.06 (-2.39%) | 104,879 |
22 Jan 2020 | USD | 2.5 | 2.5227 | 2.4003 | 2.51 | 2.51 | +0.03 (+1.21%) | 77,759 |
21 Jan 2020 | USD | 2.54 | 2.5499 | 2.43 | 2.48 | 2.48 | -0.04 (-1.59%) | 75,139 |
17 Jan 2020 | USD | 2.55 | 2.59 | 2.475 | 2.52 | 2.52 | +0.02 (+0.80%) | 76,621 |
16 Jan 2020 | USD | 2.4 | 2.5394 | 2.39 | 2.5 | 2.5 | +0.065 (+2.67%) | 199,704 |
15 Jan 2020 | USD | 2.4 | 2.46 | 2.37 | 2.435 | 2.435 | +0.045 (+1.88%) | 87,385 |
14 Jan 2020 | USD | 2.41 | 2.45 | 2.3301 | 2.39 | 2.39 | -0.04 (-1.65%) | 125,701 |
13 Jan 2020 | USD | 2.47 | 2.5 | 2.4 | 2.43 | 2.43 | -0.04 (-1.62%) | 63,659 |
10 Jan 2020 | USD | 2.35 | 2.49 | 2.3362 | 2.47 | 2.47 | +0.095 (+4.02%) | 155,384 |
9 Jan 2020 | USD | 2.32 | 2.42 | 2.15 | 2.3746 | 2.3746 | +0.045 (+1.91%) | 157,360 |
8 Jan 2020 | USD | 2.33 | 2.36 | 2.2 | 2.33 | 2.33 | -0.01 (-0.43%) | 237,616 |
7 Jan 2020 | USD | 2.39 | 2.3975 | 2.26 | 2.34 | 2.34 | -0.07 (-2.90%) | 81,889 |
6 Jan 2020 | USD | 2.33 | 2.5253 | 2.33 | 2.41 | 2.41 | +0.06 (+2.55%) | 100,721 |
3 Jan 2020 | USD | 2.36 | 2.49 | 2.29 | 2.35 | 2.35 | -0.09 (-3.69%) | 209,258 |
2 Jan 2020 | USD | 2.59 | 2.6 | 2.38 | 2.44 | 2.44 | -0.09 (-3.56%) | 332,271 |
31 Dec 2019 | USD | 2.6 | 2.63 | 2.5 | 2.53 | 2.53 | -0.05 (-1.94%) | 208,090 |
30 Dec 2019 | USD | 2.4 | 2.7021 | 2.35 | 2.58 | 2.58 | -0.01 (-0.39%) | 710,975 |
27 Dec 2019 | USD | 2.29 | 2.6063 | 2.28 | 2.59 | 2.59 | +0.35 (+15.63%) | 646,062 |
26 Dec 2019 | USD | 2.15 | 2.285 | 2.14 | 2.24 | 2.24 | +0.08 (+3.70%) | 343,931 |