Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 2.0715 | 2.23 | 2.0715 | 2.15 | 2.15 | +0.03 (+1.42%) | 49,432 |
19 Aug 2019 | USD | 1.98 | 2.2 | 1.98 | 2.12 | 2.12 | +0.19 (+9.84%) | 101,216 |
16 Aug 2019 | USD | 1.881 | 1.99 | 1.8614 | 1.93 | 1.93 | +0.07 (+3.76%) | 100,750 |
15 Aug 2019 | USD | 1.87 | 2.07 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 222,194 |
14 Aug 2019 | USD | 1.93 | 2 | 1.86 | 1.87 | 1.87 | -0.11 (-5.56%) | 63,780 |
13 Aug 2019 | USD | 1.83 | 2 | 1.83 | 1.98 | 1.98 | +0.14 (+7.61%) | 80,840 |
12 Aug 2019 | USD | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 43,299 |
9 Aug 2019 | USD | 1.91 | 1.94 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 75,151 |
8 Aug 2019 | USD | 1.93 | 1.96 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 122,880 |
7 Aug 2019 | USD | 1.93 | 1.96 | 1.88 | 1.91 | 1.91 | -0.03 (-1.55%) | 52,289 |
6 Aug 2019 | USD | 1.92 | 2 | 1.85 | 1.94 | 1.94 | +0.03 (+1.57%) | 104,323 |
5 Aug 2019 | USD | 1.94 | 1.96 | 1.75 | 1.91 | 1.91 | -0.09 (-4.50%) | 216,318 |
2 Aug 2019 | USD | 2.05 | 2.0833 | 2 | 2 | 2 | -0.06 (-2.91%) | 133,492 |
1 Aug 2019 | USD | 2.05 | 2.1197 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 100,065 |
31 Jul 2019 | USD | 2.11 | 2.2 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 176,722 |
30 Jul 2019 | USD | 2.1 | 2.12 | 2.06 | 2.1 | 2.1 | +0.01 (+0.48%) | 101,843 |
29 Jul 2019 | USD | 2.13 | 2.13 | 2.035 | 2.09 | 2.09 | -0.03 (-1.42%) | 118,841 |
26 Jul 2019 | USD | 2.1 | 2.16 | 2.0878 | 2.12 | 2.12 | +0.01 (+0.47%) | 96,905 |
25 Jul 2019 | USD | 2.21 | 2.21 | 2.05 | 2.11 | 2.11 | -0.09 (-4.09%) | 206,856 |
24 Jul 2019 | USD | 2.16 | 2.2588 | 2.12 | 2.2 | 2.2 | +0.03 (+1.38%) | 190,226 |
23 Jul 2019 | USD | 2.22 | 2.2491 | 2.11 | 2.17 | 2.17 | -0.03 (-1.36%) | 157,919 |
22 Jul 2019 | USD | 2.37 | 2.3761 | 2.16 | 2.2 | 2.2 | -0.15 (-6.38%) | 194,616 |
19 Jul 2019 | USD | 2.48 | 2.4974 | 2.35 | 2.35 | 2.35 | -0.09 (-3.69%) | 108,192 |
18 Jul 2019 | USD | 2.23 | 2.48 | 2.23 | 2.44 | 2.44 | +0.2 (+8.93%) | 259,088 |
17 Jul 2019 | USD | 2.33 | 2.39 | 2.2 | 2.24 | 2.24 | -0.13 (-5.49%) | 267,738 |
16 Jul 2019 | USD | 2.57 | 2.6 | 2.37 | 2.37 | 2.37 | -0.2 (-7.78%) | 216,446 |
15 Jul 2019 | USD | 2.59 | 2.65 | 2.51 | 2.57 | 2.57 | +0.01 (+0.39%) | 158,936 |
12 Jul 2019 | USD | 2.77 | 2.78 | 2.56 | 2.56 | 2.56 | -0.21 (-7.58%) | 264,901 |
11 Jul 2019 | USD | 2.79 | 2.95 | 2.76 | 2.77 | 2.77 | -0.03 (-1.07%) | 496,138 |
10 Jul 2019 | USD | 2.75 | 2.83 | 2.7 | 2.8 | 2.8 | +0.09 (+3.32%) | 391,209 |