Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | USD | 1.97 | 2 | 1.8439 | 2 | 2 | +0.07 (+3.63%) | 81,532 |
6 Sep 2019 | USD | 2.1 | 2.145 | 1.92 | 1.93 | 1.93 | -0.1 (-4.93%) | 99,854 |
5 Sep 2019 | USD | 2.04 | 2.12 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 102,176 |
4 Sep 2019 | USD | 2.03 | 2.09 | 1.93 | 1.98 | 1.98 | -0.03 (-1.49%) | 77,681 |
3 Sep 2019 | USD | 2.22 | 2.2689 | 1.99 | 2.01 | 2.01 | -0.21 (-9.46%) | 141,762 |
2 Sep 2019 | USD | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 2.22 | 2.25 | 2.11 | 2.22 | 2.22 | +0.03 (+1.37%) | 43,900 |
29 Aug 2019 | USD | 2.36 | 2.41 | 2.105 | 2.19 | 2.19 | -0.14 (-6.01%) | 107,016 |
28 Aug 2019 | USD | 2.36 | 2.44 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 58,630 |
27 Aug 2019 | USD | 2.51 | 2.605 | 2.25 | 2.32 | 2.32 | -0.18 (-7.20%) | 136,372 |
26 Aug 2019 | USD | 2.48 | 2.56 | 2.47 | 2.5 | 2.5 | +0.14 (+5.93%) | 58,520 |
23 Aug 2019 | USD | 2.71 | 2.765 | 2.3 | 2.36 | 2.36 | -0.27 (-10.27%) | 141,576 |
22 Aug 2019 | USD | 2.9 | 2.9 | 2.62 | 2.63 | 2.63 | -0.03 (-1.13%) | 58,038 |
21 Aug 2019 | USD | 2.9 | 2.9 | 2.43 | 2.66 | 2.66 | -0.06 (-2.21%) | 94,976 |
20 Aug 2019 | USD | 2.52 | 2.79 | 2.52 | 2.72 | 2.72 | +0.22 (+8.80%) | 102,572 |
19 Aug 2019 | USD | 2.41 | 2.61 | 2.4 | 2.5 | 2.5 | +0.12 (+5.04%) | 53,614 |
16 Aug 2019 | USD | 2.7 | 2.77 | 2.3 | 2.38 | 2.38 | -0.3 (-11.19%) | 123,748 |
15 Aug 2019 | USD | 2.5 | 2.77 | 2.5 | 2.68 | 2.68 | +0.32 (+13.56%) | 57,664 |
14 Aug 2019 | USD | 2.71 | 2.71 | 2.27 | 2.36 | 2.36 | -0.36 (-13.24%) | 121,289 |
13 Aug 2019 | USD | 2.78 | 2.9 | 2.69 | 2.72 | 2.72 | -0.03 (-1.09%) | 38,376 |
12 Aug 2019 | USD | 2.9 | 2.9 | 2.72 | 2.75 | 2.75 | -0.19 (-6.46%) | 15,411 |
9 Aug 2019 | USD | 3 | 3.05 | 2.845 | 2.94 | 2.94 | -0.01 (-0.34%) | 520,934 |
8 Aug 2019 | USD | 2.91 | 3.05 | 2.76 | 2.95 | 2.95 | +0.27 (+10.07%) | 185,383 |
7 Aug 2019 | USD | 2.73 | 2.83 | 2.665 | 2.68 | 2.68 | -0.11 (-3.94%) | 89,549 |
6 Aug 2019 | USD | 2.9 | 2.9857 | 2.7 | 2.79 | 2.79 | -0.07 (-2.45%) | 168,817 |
5 Aug 2019 | USD | 2.55 | 2.91 | 2.55 | 2.86 | 2.86 | +0.27 (+10.42%) | 167,084 |
2 Aug 2019 | USD | 2.63 | 2.6348 | 2.5 | 2.59 | 2.59 | -0.08 (-3.00%) | 21,905 |
1 Aug 2019 | USD | 2.96 | 2.99 | 2.65 | 2.67 | 2.67 | -0.28 (-9.49%) | 50,356 |
31 Jul 2019 | USD | 2.73 | 3.02 | 2.73 | 2.95 | 2.95 | +0.27 (+10.07%) | 104,989 |
30 Jul 2019 | USD | 2.65 | 2.78 | 2.62 | 2.68 | 2.68 | -0.01 (-0.37%) | 71,834 |