Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 1.98 | 1.98 | 1.82 | 1.85 | 1.85 | -0.11 (-5.61%) | 204,863 |
3 Feb 2020 | USD | 1.69 | 2 | 1.66 | 1.96 | 1.96 | +0.3 (+18.07%) | 199,703 |
31 Jan 2020 | USD | 1.86 | 1.87 | 1.65 | 1.66 | 1.66 | -0.18 (-9.78%) | 173,395 |
30 Jan 2020 | USD | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | +0.1 (+5.75%) | 144,667 |
29 Jan 2020 | USD | 1.9 | 1.99 | 1.69 | 1.74 | 1.74 | -0.18 (-9.38%) | 410,468 |
28 Jan 2020 | USD | 1.96 | 2.06 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 150,050 |
27 Jan 2020 | USD | 2.05 | 2.0699 | 1.91 | 1.95 | 1.95 | -0.07 (-3.47%) | 78,117 |
24 Jan 2020 | USD | 2.04 | 2.08 | 1.96 | 2.02 | 2.02 | -0.02 (-0.98%) | 70,061 |
23 Jan 2020 | USD | 2.02 | 2.115 | 2.01 | 2.04 | 2.04 | -0.02 (-0.97%) | 68,947 |
22 Jan 2020 | USD | 2.13 | 2.2 | 1.9501 | 2.06 | 2.06 | -0.11 (-5.07%) | 235,671 |
21 Jan 2020 | USD | 2.29 | 2.3 | 2.12 | 2.17 | 2.17 | -0.24 (-9.96%) | 289,640 |
17 Jan 2020 | USD | 2.56 | 2.56 | 2.41 | 2.41 | 2.41 | -0.15 (-5.86%) | 163,523 |
16 Jan 2020 | USD | 2.48 | 2.6 | 2.48 | 2.56 | 2.56 | +0.08 (+3.23%) | 55,854 |
15 Jan 2020 | USD | 2.66 | 2.68 | 2.46 | 2.48 | 2.48 | -0.15 (-5.70%) | 94,472 |
14 Jan 2020 | USD | 2.51 | 2.69 | 2.51 | 2.63 | 2.63 | +0.11 (+4.37%) | 63,445 |
13 Jan 2020 | USD | 2.65 | 2.65 | 2.51 | 2.52 | 2.52 | -0.07 (-2.70%) | 62,564 |
10 Jan 2020 | USD | 2.63 | 2.7 | 2.58 | 2.59 | 2.59 | -0.07 (-2.63%) | 67,339 |
9 Jan 2020 | USD | 2.75 | 2.79 | 2.65 | 2.66 | 2.66 | -0.11 (-3.97%) | 60,266 |
8 Jan 2020 | USD | 2.89 | 2.89 | 2.75 | 2.77 | 2.77 | -0.07 (-2.46%) | 28,674 |
7 Jan 2020 | USD | 2.91 | 2.954 | 2.84 | 2.84 | 2.84 | -0.1 (-3.40%) | 46,535 |
6 Jan 2020 | USD | 2.87 | 2.98 | 2.87 | 2.94 | 2.94 | +0.03 (+1.03%) | 22,885 |
3 Jan 2020 | USD | 2.98 | 2.99 | 2.89 | 2.91 | 2.91 | -0.02 (-0.68%) | 33,539 |
2 Jan 2020 | USD | 3 | 3 | 2.93 | 2.93 | 2.93 | -0.04 (-1.35%) | 24,958 |
31 Dec 2019 | USD | 2.876 | 2.99 | 2.86 | 2.97 | 2.97 | +0.08 (+2.77%) | 31,849 |
30 Dec 2019 | USD | 2.9 | 2.9829 | 2.83 | 2.89 | 2.89 | -0.02 (-0.69%) | 73,172 |
27 Dec 2019 | USD | 3.06 | 3.085 | 2.84 | 2.91 | 2.91 | -0.15 (-4.90%) | 119,640 |
26 Dec 2019 | USD | 2.91 | 3.08 | 2.91 | 3.06 | 3.06 | +0.2 (+6.99%) | 88,094 |
25 Dec 2019 | USD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.84 | 2.92 | 2.7572 | 2.86 | 2.86 | +0.04 (+1.42%) | 44,424 |
23 Dec 2019 | USD | 2.63 | 2.83 | 2.63 | 2.82 | 2.82 | +0.17 (+6.42%) | 59,429 |