Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 2.06 | 2.13 | 2.05 | 2.07 | 20.7 | +0.03 (+1.47%) | 7,466 |
3 Feb 2020 | USD | 2.09 | 2.165 | 1.98 | 2.04 | 20.4 | -0.04 (-1.92%) | 13,947 |
31 Jan 2020 | USD | 2.12 | 2.12 | 1.97 | 2.08 | 20.8 | -0.03 (-1.42%) | 28,127 |
30 Jan 2020 | USD | 2.06 | 2.11 | 2 | 2.11 | 21.1 | +0.06 (+2.93%) | 17,714 |
29 Jan 2020 | USD | 2.21 | 2.21 | 2.03 | 2.05 | 20.5 | -0.15 (-6.82%) | 16,719 |
28 Jan 2020 | USD | 2.12 | 2.2 | 2.1 | 2.2 | 22 | +0.09 (+4.27%) | 18,665 |
27 Jan 2020 | USD | 2.06 | 2.12 | 1.995 | 2.11 | 21.1 | +0.05 (+2.43%) | 13,213 |
24 Jan 2020 | USD | 2.15 | 2.16 | 2 | 2.06 | 20.6 | -0.07 (-3.29%) | 111,452 |
23 Jan 2020 | USD | 2.2 | 2.2 | 2.075 | 2.13 | 21.3 | -0.12 (-5.33%) | 63,934 |
22 Jan 2020 | USD | 2.31 | 2.32 | 2.23 | 2.25 | 22.5 | -0.06 (-2.60%) | 25,654 |
21 Jan 2020 | USD | 2.66 | 2.66 | 2.11 | 2.31 | 23.1 | -0.34 (-12.83%) | 21,627 |
17 Jan 2020 | USD | 2.9 | 2.9 | 2.56 | 2.65 | 26.5 | -0.2 (-7.02%) | 14,107 |
16 Jan 2020 | USD | 2.88 | 2.9346 | 2.82 | 2.85 | 28.5 | +0.03 (+1.06%) | 11,976 |
15 Jan 2020 | USD | 2.69 | 2.85 | 2.61 | 2.82 | 28.2 | +0.12 (+4.44%) | 113,309 |
14 Jan 2020 | USD | 2.82 | 2.82 | 2.57 | 2.7 | 27 | -0.04 (-1.46%) | 20,980 |
13 Jan 2020 | USD | 2.87 | 2.87 | 2.68 | 2.74 | 27.4 | -0.135 (-4.70%) | 17,211 |
10 Jan 2020 | USD | 2.85 | 2.88 | 2.79 | 2.875 | 28.75 | +0.065 (+2.31%) | 21,609 |
9 Jan 2020 | USD | 2.78 | 2.85 | 2.7 | 2.81 | 28.1 | +0.03 (+1.08%) | 14,509 |
8 Jan 2020 | USD | 2.76 | 2.79 | 2.65 | 2.78 | 27.8 | +0.01 (+0.36%) | 29,833 |
7 Jan 2020 | USD | 2.68 | 2.78 | 2.63 | 2.77 | 27.7 | +0.07 (+2.59%) | 12,542 |
6 Jan 2020 | USD | 2.71 | 2.759 | 2.66 | 2.7 | 27 | 0.0 (0.0%) | 10,145 |
3 Jan 2020 | USD | 2.72 | 2.76 | 2.61 | 2.7 | 27 | -0.04 (-1.46%) | 15,703 |
2 Jan 2020 | USD | 2.93 | 2.93 | 2.65 | 2.74 | 27.4 | -0.12 (-4.20%) | 14,166 |
31 Dec 2019 | USD | 2.82 | 2.91 | 2.79 | 2.86 | 28.6 | +0.04 (+1.42%) | 21,277 |
30 Dec 2019 | USD | 2.98 | 2.98 | 2.78 | 2.82 | 28.2 | -0.16 (-5.37%) | 18,880 |
27 Dec 2019 | USD | 2.92 | 2.98 | 2.85 | 2.98 | 29.8 | +0.08 (+2.76%) | 19,962 |
26 Dec 2019 | USD | 2.69 | 2.9 | 2.69 | 2.9 | 29 | +0.18 (+6.62%) | 10,834 |
25 Dec 2019 | USD | 2.72 | 2.72 | 2.72 | 2.72 | 27.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.7 | 2.77 | 2.67 | 2.72 | 27.2 | +0.02 (+0.74%) | 13,765 |
23 Dec 2019 | USD | 2.54 | 2.725 | 2.46 | 2.7 | 27 | +0.2 (+8%) | 19,845 |