Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 2.33 | 2.9575 | 2.28 | 2.5903 | 2.5903 | -0.14 (-5.12%) | 188,212 |
26 Dec 2019 | USD | 2.35 | 2.95 | 2.305 | 2.73 | 2.73 | +0.53 (+24.09%) | 199,022 |
25 Dec 2019 | USD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2 | 2.2097 | 2 | 2.2 | 2.2 | +0.22 (+11.11%) | 11,510 |
23 Dec 2019 | USD | 2.1 | 2.12 | 1.98 | 1.98 | 1.98 | -0.05 (-2.46%) | 137,468 |
20 Dec 2019 | USD | 1.718 | 2.1674 | 1.718 | 2.03 | 2.03 | +0.373 (+22.53%) | 265,677 |
19 Dec 2019 | USD | 1.45 | 1.6662 | 1.42 | 1.6567 | 1.6567 | +0.237 (+16.67%) | 80,911 |
18 Dec 2019 | USD | 1.3671 | 1.42 | 1.35 | 1.42 | 1.42 | +0.08 (+5.97%) | 48,445 |
17 Dec 2019 | USD | 1.355 | 1.38 | 1.33 | 1.34 | 1.34 | +0.019 (+1.42%) | 45,682 |
16 Dec 2019 | USD | 1.3438 | 1.3632 | 1.32 | 1.3212 | 1.3212 | -0.019 (-1.40%) | 10,748 |
13 Dec 2019 | USD | 1.3661 | 1.38 | 1.3393 | 1.34 | 1.34 | +0.01 (+0.75%) | 57,324 |
12 Dec 2019 | USD | 1.33 | 1.38 | 1.3 | 1.33 | 1.33 | +0.044 (+3.42%) | 110,870 |
11 Dec 2019 | USD | 1.24 | 1.33 | 1.23 | 1.286 | 1.286 | +0.056 (+4.55%) | 144,620 |
10 Dec 2019 | USD | 1.2845 | 1.31 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 74,212 |
9 Dec 2019 | USD | 1.0495 | 1.3099 | 1.0495 | 1.25 | 1.25 | +0.22 (+21.36%) | 223,791 |
6 Dec 2019 | USD | 1.01 | 1.09 | 0.9956 | 1.03 | 1.03 | +0.031 (+3.06%) | 17,975 |
5 Dec 2019 | USD | 1.0671 | 1.0672 | 0.9994 | 0.9994 | 0.9994 | -0.041 (-3.90%) | 7,330 |
4 Dec 2019 | USD | 1.0121 | 1.0447 | 1.0121 | 1.04 | 1.04 | +0.01 (+0.97%) | 10,101 |
3 Dec 2019 | USD | 1.05 | 1.068 | 1.0069 | 1.03 | 1.03 | -0.02 (-1.90%) | 12,202 |
2 Dec 2019 | USD | 1.0205 | 1.05 | 0.9876 | 1.05 | 1.05 | +0.07 (+7.09%) | 26,750 |
29 Nov 2019 | USD | 1.04 | 1.04 | 0.9805 | 0.9805 | 0.9805 | -0.059 (-5.72%) | 25,110 |
28 Nov 2019 | USD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.06 | 1.1 | 1.04 | 1.04 | 1.04 | -0.06 (-5.45%) | 79,880 |
26 Nov 2019 | USD | 1.14 | 1.14 | 0.995 | 1.1 | 1.1 | -0.03 (-2.65%) | 86,350 |
25 Nov 2019 | USD | 1.2674 | 1.32 | 1.12 | 1.13 | 1.13 | -0.12 (-9.60%) | 258,957 |
22 Nov 2019 | USD | 1.32 | 1.32 | 1.2121 | 1.25 | 1.25 | 0.0 (0.0%) | 43,300 |
21 Nov 2019 | USD | 1.2764 | 1.34 | 1.24 | 1.25 | 1.25 | -0.06 (-4.58%) | 91,515 |
20 Nov 2019 | USD | 1.311 | 1.34 | 1.245 | 1.31 | 1.31 | +0.02 (+1.55%) | 85,262 |
19 Nov 2019 | USD | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -0.02 (-1.53%) | 60,245 |
18 Nov 2019 | USD | 1.32 | 1.52 | 1.2959 | 1.31 | 1.31 | +0.03 (+2.34%) | 149,250 |