Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 2.14 | 2.2 | 2.11 | 2.15 | 43 | 0.0 (0.0%) | 178,278 |
3 Jan 2020 | USD | 2.16 | 2.18 | 2.14 | 2.15 | 43 | -0.02 (-0.92%) | 76,446 |
2 Jan 2020 | USD | 2.18 | 2.22 | 2.16 | 2.17 | 43.4 | -0.01 (-0.46%) | 64,737 |
31 Dec 2019 | USD | 2.23 | 2.23 | 2.16 | 2.18 | 43.6 | -0.09 (-3.96%) | 413,207 |
30 Dec 2019 | USD | 2.15 | 2.28 | 2.15 | 2.27 | 45.4 | +0.08 (+3.65%) | 682,431 |
27 Dec 2019 | USD | 2.16 | 2.19 | 2.12 | 2.19 | 43.8 | +0.03 (+1.39%) | 348,668 |
26 Dec 2019 | USD | 2.1067 | 2.18 | 2.07 | 2.16 | 43.2 | +0.08 (+3.85%) | 360,719 |
25 Dec 2019 | USD | 2.08 | 2.08 | 2.08 | 2.08 | 41.6 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.09 | 2.14 | 2.06 | 2.08 | 41.6 | -0.02 (-0.95%) | 96,633 |
23 Dec 2019 | USD | 2.15 | 2.19 | 2.0701 | 2.1 | 42 | -0.08 (-3.67%) | 473,771 |
20 Dec 2019 | USD | 2.17 | 2.19 | 2.13 | 2.18 | 43.6 | -0.01 (-0.46%) | 116,321 |
19 Dec 2019 | USD | 2.12 | 2.19 | 2.11 | 2.19 | 43.8 | +0.07 (+3.30%) | 282,703 |
18 Dec 2019 | USD | 2.13 | 2.17 | 2.07 | 2.12 | 42.4 | -0.02 (-0.93%) | 248,327 |
17 Dec 2019 | USD | 2.13 | 2.16 | 2.1 | 2.14 | 42.8 | -0.01 (-0.47%) | 725,715 |
16 Dec 2019 | USD | 2.18 | 2.2 | 2.05 | 2.15 | 43 | 0.0 (0.0%) | 417,523 |
13 Dec 2019 | USD | 2.13 | 2.19 | 2.06 | 2.15 | 43 | +0.01 (+0.47%) | 289,404 |
12 Dec 2019 | USD | 2.18 | 2.195 | 2.13 | 2.14 | 42.8 | -0.05 (-2.28%) | 152,000 |
11 Dec 2019 | USD | 2.23 | 2.24 | 2.185 | 2.19 | 43.8 | -0.04 (-1.79%) | 119,574 |
10 Dec 2019 | USD | 2.17 | 2.27 | 2.17 | 2.23 | 44.6 | +0.06 (+2.76%) | 102,704 |
9 Dec 2019 | USD | 2.25 | 2.27 | 2.1608 | 2.17 | 43.4 | -0.08 (-3.56%) | 181,023 |
6 Dec 2019 | USD | 2.2 | 2.26 | 2.1974 | 2.25 | 45 | +0.03 (+1.35%) | 146,260 |
5 Dec 2019 | USD | 2.2 | 2.247 | 2.18 | 2.22 | 44.4 | -0.01 (-0.45%) | 115,622 |
4 Dec 2019 | USD | 2.17 | 2.26 | 2.16 | 2.23 | 44.6 | +0.06 (+2.76%) | 103,741 |
3 Dec 2019 | USD | 2.17 | 2.22 | 2.15 | 2.17 | 43.4 | -0.03 (-1.36%) | 167,743 |
2 Dec 2019 | USD | 2.17 | 2.2 | 2.1 | 2.2 | 44 | +0.02 (+0.92%) | 442,410 |
29 Nov 2019 | USD | 2.12 | 2.19 | 2.12 | 2.18 | 43.6 | +0.05 (+2.35%) | 60,057 |
28 Nov 2019 | USD | 2.13 | 2.13 | 2.13 | 2.13 | 42.6 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.08 | 2.14 | 2.08 | 2.13 | 42.6 | +0.02 (+0.95%) | 79,777 |
26 Nov 2019 | USD | 2.05 | 2.12 | 2.05 | 2.11 | 42.2 | +0.05 (+2.43%) | 344,375 |
25 Nov 2019 | USD | 2.03 | 2.11 | 2.03 | 2.06 | 41.2 | +0.01 (+0.49%) | 146,165 |