Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 2.33 | 2.529 | 2.3 | 2.505 | 2.505 | +0.145 (+6.14%) | 70,500 |
10 Feb 2020 | USD | 2.385 | 2.4 | 2.307 | 2.36 | 2.36 | -0.07 (-2.88%) | 34,000 |
7 Feb 2020 | USD | 2.398 | 2.47 | 2.36 | 2.43 | 2.43 | -0.02 (-0.82%) | 60,700 |
6 Feb 2020 | USD | 2.45 | 2.49 | 2.44 | 2.45 | 2.45 | +0.006 (+0.25%) | 21,000 |
5 Feb 2020 | USD | 2.59 | 2.59 | 2.397 | 2.444 | 2.444 | -0.114 (-4.46%) | 77,700 |
4 Feb 2020 | USD | 2.4 | 2.644 | 2.4 | 2.558 | 2.558 | +0.158 (+6.58%) | 53,700 |
3 Feb 2020 | USD | 2.486 | 2.535 | 2.39 | 2.4 | 2.4 | -0.09 (-3.61%) | 50,500 |
31 Jan 2020 | USD | 2.738 | 2.738 | 2.47 | 2.49 | 2.49 | -0.095 (-3.68%) | 43,300 |
30 Jan 2020 | USD | 2.66 | 2.771 | 2.47 | 2.585 | 2.585 | -0.015 (-0.58%) | 94,200 |
29 Jan 2020 | USD | 2.45 | 2.62 | 2.4 | 2.6 | 2.6 | +0.1 (+4%) | 118,200 |
28 Jan 2020 | USD | 2.37 | 2.5 | 2.318 | 2.5 | 2.5 | +0.135 (+5.71%) | 23,000 |
27 Jan 2020 | USD | 2.41 | 2.5 | 2.297 | 2.365 | 2.365 | -0.095 (-3.86%) | 46,600 |
24 Jan 2020 | USD | 2.501 | 2.51 | 2.25 | 2.46 | 2.46 | -0.02 (-0.81%) | 59,500 |
23 Jan 2020 | USD | 2.73 | 2.73 | 2.33 | 2.48 | 2.48 | -0.116 (-4.47%) | 114,000 |
22 Jan 2020 | USD | 2.89 | 2.9 | 2.568 | 2.596 | 2.596 | -0.184 (-6.62%) | 119,000 |
21 Jan 2020 | USD | 2.711 | 2.891 | 2.7 | 2.78 | 2.78 | +0.353 (+14.53%) | 88,900 |
17 Jan 2020 | USD | 2.5173 | 2.525 | 2.39 | 2.4273 | 2.4273 | +0.007 (+0.30%) | 19,064 |
16 Jan 2020 | USD | 2.288 | 2.49 | 2.288 | 2.42 | 2.42 | +0.18 (+8.04%) | 40,076 |
15 Jan 2020 | USD | 2.38 | 2.42 | 2.24 | 2.24 | 2.24 | -0.06 (-2.61%) | 23,656 |
14 Jan 2020 | USD | 2.47 | 2.5189 | 2.191 | 2.3 | 2.3 | -0.132 (-5.44%) | 83,519 |
13 Jan 2020 | USD | 2.1201 | 2.5799 | 2.095 | 2.4324 | 2.4324 | +0.464 (+23.55%) | 256,402 |
10 Jan 2020 | USD | 1.991 | 2.02 | 1.85 | 1.9688 | 1.9688 | -0.018 (-0.89%) | 68,766 |
9 Jan 2020 | USD | 2.15 | 2.19 | 1.8913 | 1.9864 | 1.9864 | -0.254 (-11.32%) | 70,365 |
8 Jan 2020 | USD | 2.23 | 2.2399 | 2.1548 | 2.2399 | 2.2399 | 0.0 (0.0%) | 14,971 |
7 Jan 2020 | USD | 2.35 | 2.3695 | 2.08 | 2.2399 | 2.2399 | -0.063 (-2.73%) | 89,773 |
6 Jan 2020 | USD | 2.42 | 2.42 | 2.278 | 2.3028 | 2.3028 | -0.156 (-6.33%) | 39,362 |
3 Jan 2020 | USD | 2.05 | 2.4585 | 2.05 | 2.4585 | 2.4585 | +0.298 (+13.82%) | 77,777 |
2 Jan 2020 | USD | 2.67 | 2.67 | 2.1 | 2.16 | 2.16 | -0.44 (-16.92%) | 109,660 |
31 Dec 2019 | USD | 2.5463 | 2.7185 | 2.5463 | 2.6 | 2.6 | +0.042 (+1.65%) | 54,500 |
30 Dec 2019 | USD | 2.65 | 2.65 | 2.44 | 2.5578 | 2.5578 | -0.033 (-1.25%) | 72,484 |