Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 2.35 | 2.4 | 2.2398 | 2.4 | 9.6 | +0.05 (+2.13%) | 94,919 |
4 Feb 2020 | USD | 2.34 | 2.4 | 2.3 | 2.35 | 9.4 | -0.05 (-2.08%) | 59,811 |
3 Feb 2020 | USD | 2.35 | 2.4 | 2.25 | 2.4 | 9.6 | +0.05 (+2.13%) | 70,525 |
31 Jan 2020 | USD | 2.16 | 2.35 | 2.16 | 2.35 | 9.4 | +0.25 (+11.90%) | 22,500 |
30 Jan 2020 | USD | 2.17 | 2.17 | 2.08 | 2.1 | 8.4 | -0.05 (-2.33%) | 11,999 |
29 Jan 2020 | USD | 2.09 | 2.15 | 2.09 | 2.15 | 8.6 | +0.05 (+2.38%) | 12,700 |
28 Jan 2020 | USD | 2.09 | 2.15 | 2.0813 | 2.1 | 8.4 | -0.1 (-4.55%) | 17,433 |
27 Jan 2020 | USD | 2.2 | 2.2 | 2.1 | 2.2 | 8.8 | -0.05 (-2.22%) | 35,249 |
24 Jan 2020 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 9 | 0.0 (0.0%) | 0 |
23 Jan 2020 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 9 | 0.0 (0.0%) | 1,700 |
22 Jan 2020 | USD | 2.25 | 2.25 | 2.25 | 2.25 | 9 | +0.05 (+2.27%) | 5,000 |
21 Jan 2020 | USD | 2.2 | 2.2 | 2.2 | 2.2 | 8.8 | 0.0 (0.0%) | 0 |
17 Jan 2020 | USD | 2.2 | 2.2 | 2.2 | 2.2 | 8.8 | +0.01 (+0.46%) | 5,355 |
16 Jan 2020 | USD | 2.19 | 2.19 | 2.19 | 2.19 | 8.76 | +0.04 (+1.86%) | 3,500 |
15 Jan 2020 | USD | 2.22 | 2.22 | 2.15 | 2.15 | 8.6 | -0.13 (-5.70%) | 12,250 |
14 Jan 2020 | USD | 2.28 | 2.28 | 2.28 | 2.28 | 9.12 | 0.0 (0.0%) | 0 |
13 Jan 2020 | USD | 2.28 | 2.28 | 2.28 | 2.28 | 9.12 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 2.28 | 2.28 | 2.28 | 2.28 | 9.12 | -0.02 (-0.87%) | 16,516 |
9 Jan 2020 | USD | 2.45 | 2.45 | 2.3 | 2.3 | 9.2 | -0.2 (-8%) | 32,350 |
8 Jan 2020 | USD | 2.48 | 2.56 | 2.4 | 2.5 | 10 | -0.04 (-1.57%) | 19,651 |
7 Jan 2020 | USD | 2.53 | 2.6 | 2.53 | 2.54 | 10.16 | 0.0 (0.0%) | 8,540 |
6 Jan 2020 | USD | 2.58 | 2.58 | 2.5 | 2.54 | 10.16 | -0.07 (-2.68%) | 18,053 |
3 Jan 2020 | USD | 2.61 | 2.61 | 2.61 | 2.61 | 10.44 | 0.0 (0.0%) | 0 |
2 Jan 2020 | USD | 2.6077 | 2.61 | 2.6077 | 2.61 | 10.44 | +0.18 (+7.41%) | 17,590 |
31 Dec 2019 | USD | 2.43 | 2.43 | 2.43 | 2.43 | 9.72 | -0.03 (-1.22%) | 175 |
30 Dec 2019 | USD | 2.42 | 2.46 | 2.42 | 2.46 | 9.84 | +0.63 (+34.43%) | 5,207 |
27 Dec 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 7.32 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 7.32 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 7.32 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.83 | 1.83 | 1.83 | 1.83 | 7.32 | 0.0 (0.0%) | 0 |