Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | USD | 2.07 | 2.07 | 1.77 | 2 | 2 | -0.1 (-4.76%) | 900 |
20 Dec 2019 | USD | 2.1 | 2.1 | 2 | 2.1 | 2.1 | 0.0 (0.0%) | 107,049 |
19 Dec 2019 | USD | 1.99 | 2.15 | 1.94 | 2.1 | 2.1 | +0.44 (+26.51%) | 304,135 |
18 Dec 2019 | USD | 1.79 | 1.8 | 1.65 | 1.66 | 1.66 | -0.25 (-13.08%) | 35,221 |
17 Dec 2019 | USD | 1.8 | 2.1 | 1.8 | 1.9099 | 1.9099 | +0.11 (+6.11%) | 72,883 |
16 Dec 2019 | USD | 1.55 | 1.85 | 1.5 | 1.8 | 1.8 | +0.3 (+20%) | 392,655 |
13 Dec 2019 | USD | 1.51 | 1.59 | 1.49 | 1.5 | 1.5 | +0.02 (+1.37%) | 144,500 |
12 Dec 2019 | USD | 1.4 | 1.6 | 1.4 | 1.4798 | 1.4798 | +0.1 (+7.23%) | 25,421 |
11 Dec 2019 | USD | 1.29 | 1.39 | 1.2 | 1.38 | 1.38 | +0.18 (+15%) | 115,150 |
10 Dec 2019 | USD | 1.19 | 1.24 | 1.19 | 1.2 | 1.2 | +0.08 (+7.14%) | 216,148 |
9 Dec 2019 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 35,100 |
6 Dec 2019 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
5 Dec 2019 | USD | 1.09 | 1.14 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 38,000 |
4 Dec 2019 | USD | 0.97 | 1.1 | 0.9693 | 1.05 | 1.05 | +0.07 (+7.14%) | 216,300 |
3 Dec 2019 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 (-0.97%) | 700 |
2 Dec 2019 | USD | 0.9896 | 0.9896 | 0.9896 | 0.9896 | 0.9896 | +0.02 (+2.02%) | 5,000 |
29 Nov 2019 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 26,000 |
26 Nov 2019 | USD | 0.97 | 1 | 0.9 | 1 | 1 | 0.0 (0.0%) | 30,683 |
25 Nov 2019 | USD | 0.985 | 1 | 0.985 | 1 | 1 | 0.0 (0.0%) | 30,500 |
22 Nov 2019 | USD | 1.01 | 1.01 | 1 | 1 | 1 | -0.05 (-4.76%) | 1,500 |
21 Nov 2019 | USD | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | -0.03 (-2.78%) | 87,100 |
20 Nov 2019 | USD | 1 | 1.08 | 1 | 1.08 | 1.08 | +0.08 (+8%) | 292,453 |
19 Nov 2019 | USD | 1 | 1 | 0.98 | 1 | 1 | +0.03 (+3.09%) | 45,800 |
18 Nov 2019 | USD | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 11,000 |
15 Nov 2019 | USD | 0.96 | 1 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 157,118 |
14 Nov 2019 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
13 Nov 2019 | USD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.001 (-0.10%) | 4,924 |
12 Nov 2019 | USD | 1 | 1 | 0.99 | 0.991 | 0.991 | -0.009 (-0.90%) | 7,300 |