Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 2.36 | 2.43 | 2.32 | 2.4 | 24 | +0.065 (+2.78%) | 953,775 |
3 Feb 2020 | USD | 2.27 | 2.38 | 2.25 | 2.335 | 23.35 | +0.075 (+3.32%) | 2,076,949 |
31 Jan 2020 | USD | 2.31 | 2.33 | 2.23 | 2.26 | 22.6 | -0.08 (-3.42%) | 1,580,705 |
30 Jan 2020 | USD | 2.39 | 2.42 | 2.28 | 2.34 | 23.4 | -0.07 (-2.90%) | 991,468 |
29 Jan 2020 | USD | 2.51 | 2.51 | 2.39 | 2.41 | 24.1 | -0.08 (-3.21%) | 1,117,006 |
28 Jan 2020 | USD | 2.47 | 2.51 | 2.385 | 2.49 | 24.9 | +0.03 (+1.22%) | 1,463,607 |
27 Jan 2020 | USD | 2.39 | 2.525 | 2.39 | 2.46 | 24.6 | -0.06 (-2.38%) | 1,575,225 |
24 Jan 2020 | USD | 2.66 | 2.67 | 2.47 | 2.52 | 25.2 | -0.13 (-4.91%) | 1,166,827 |
23 Jan 2020 | USD | 2.73 | 2.74 | 2.58 | 2.65 | 26.5 | -0.07 (-2.57%) | 1,690,751 |
22 Jan 2020 | USD | 3 | 3.01 | 2.71 | 2.72 | 27.2 | -0.275 (-9.18%) | 3,585,900 |
21 Jan 2020 | USD | 2.89 | 3.05 | 2.87 | 2.995 | 29.95 | +0.115 (+3.99%) | 2,060,157 |
17 Jan 2020 | USD | 3.1 | 3.1 | 2.81 | 2.88 | 28.8 | -0.11 (-3.68%) | 3,191,021 |
16 Jan 2020 | USD | 2.76 | 3.1 | 2.74 | 2.99 | 29.9 | +0.27 (+9.93%) | 5,347,853 |
15 Jan 2020 | USD | 2.62 | 2.75 | 2.56 | 2.72 | 27.2 | +0.105 (+4.02%) | 3,718,871 |
14 Jan 2020 | USD | 2.17 | 2.68 | 2.1345 | 2.615 | 26.15 | +0.445 (+20.51%) | 5,532,728 |
13 Jan 2020 | USD | 2.09 | 2.19 | 2.045 | 2.17 | 21.7 | +0.09 (+4.33%) | 2,139,585 |
10 Jan 2020 | USD | 2.14 | 2.17 | 2.08 | 2.08 | 20.8 | -0.08 (-3.70%) | 1,044,373 |
9 Jan 2020 | USD | 2.19 | 2.2 | 2.13 | 2.16 | 21.6 | 0.0 (0.0%) | 923,504 |
8 Jan 2020 | USD | 2.12 | 2.16 | 2.09 | 2.16 | 21.6 | +0.04 (+1.89%) | 1,116,137 |
7 Jan 2020 | USD | 2.09 | 2.14 | 2.05 | 2.12 | 21.2 | +0.02 (+0.95%) | 861,774 |
6 Jan 2020 | USD | 2.05 | 2.11 | 2.01 | 2.1 | 21 | +0.05 (+2.44%) | 755,555 |
3 Jan 2020 | USD | 2.03 | 2.07 | 1.98 | 2.05 | 20.5 | +0.03 (+1.49%) | 1,639,692 |
2 Jan 2020 | USD | 2.16 | 2.16 | 2.01 | 2.02 | 20.2 | -0.12 (-5.61%) | 3,011,316 |
31 Dec 2019 | USD | 2.12 | 2.18 | 2.085 | 2.14 | 21.4 | +0.04 (+1.90%) | 2,438,115 |
30 Dec 2019 | USD | 2.06 | 2.11 | 2.02 | 2.1 | 21 | +0.02 (+0.96%) | 1,682,394 |
27 Dec 2019 | USD | 2.1 | 2.12 | 2.02 | 2.08 | 20.8 | -0.02 (-0.95%) | 1,260,544 |
26 Dec 2019 | USD | 2.14 | 2.175 | 2.09 | 2.1 | 21 | -0.04 (-1.87%) | 1,199,827 |
25 Dec 2019 | USD | 2.14 | 2.14 | 2.14 | 2.14 | 21.4 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.16 | 2.16 | 2.12 | 2.14 | 21.4 | 0.0 (0.0%) | 561,812 |
23 Dec 2019 | USD | 2.12 | 2.17 | 2.06 | 2.14 | 21.4 | +0.03 (+1.42%) | 1,833,286 |