Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | USD | 2.34 | 2.34 | 2.23 | 2.27 | 2.27 | -0.03 (-1.30%) | 66,471 |
28 Jan 2020 | USD | 2.3 | 2.31 | 2.23 | 2.3 | 2.3 | +0.06 (+2.68%) | 42,346 |
27 Jan 2020 | USD | 2.37 | 2.38 | 2.24 | 2.24 | 2.24 | -0.14 (-5.88%) | 75,369 |
24 Jan 2020 | USD | 2.41 | 2.41 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 19,675 |
23 Jan 2020 | USD | 2.4 | 2.43 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 8,807 |
22 Jan 2020 | USD | 2.4 | 2.43 | 2.4 | 2.4 | 2.4 | +0.02 (+0.84%) | 13,900 |
21 Jan 2020 | USD | 2.39 | 2.43 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 17,661 |
20 Jan 2020 | USD | 2.39 | 2.42 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 4,331 |
17 Jan 2020 | USD | 2.43 | 2.43 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 4,036 |
16 Jan 2020 | USD | 2.38 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 2,860 |
15 Jan 2020 | USD | 2.44 | 2.44 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 3,465 |
14 Jan 2020 | USD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 9,884 |
13 Jan 2020 | USD | 2.45 | 2.45 | 2.41 | 2.41 | 2.41 | -0.04 (-1.63%) | 15,946 |
10 Jan 2020 | USD | 2.41 | 2.46 | 2.41 | 2.45 | 2.45 | +0.04 (+1.66%) | 10,458 |
9 Jan 2020 | USD | 2.41 | 2.45 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 15,870 |
8 Jan 2020 | USD | 2.4 | 2.45 | 2.38 | 2.41 | 2.41 | -0.01 (-0.41%) | 29,414 |
7 Jan 2020 | USD | 2.37 | 2.5 | 2.37 | 2.42 | 2.42 | +0.02 (+0.83%) | 58,466 |
6 Jan 2020 | USD | 2.4 | 2.47 | 2.36 | 2.4 | 2.4 | -0.04 (-1.64%) | 28,972 |
3 Jan 2020 | USD | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | -0.02 (-0.81%) | 1,440 |
2 Jan 2020 | USD | 2.47 | 2.48 | 2.44 | 2.46 | 2.46 | -0.01 (-0.40%) | 10,421 |
31 Dec 2019 | USD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 2.45 | 2.47 | 2.41 | 2.47 | 2.47 | +0.02 (+0.82%) | 42,293 |
27 Dec 2019 | USD | 2.46 | 2.46 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 10,536 |
26 Dec 2019 | USD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 2.42 | 2.47 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 20,653 |
20 Dec 2019 | USD | 2.39 | 2.46 | 2.38 | 2.42 | 2.42 | +0.01 (+0.41%) | 58,725 |
19 Dec 2019 | USD | 2.44 | 2.44 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 5,495 |
18 Dec 2019 | USD | 2.4 | 2.48 | 2.4 | 2.45 | 2.45 | +0.03 (+1.24%) | 71,429 |