Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 2.08 | 2.27 | 2.08 | 2.25 | 22.5 | +0.13 (+6.13%) | 1,110,490 |
7 Nov 2019 | USD | 2.14 | 2.18 | 2.11 | 2.12 | 21.2 | +0.01 (+0.47%) | 758,050 |
6 Nov 2019 | USD | 2.21 | 2.3599 | 2.04 | 2.11 | 21.1 | -0.06 (-2.76%) | 1,476,139 |
5 Nov 2019 | USD | 2.16 | 2.23 | 2.15 | 2.17 | 21.7 | +0.02 (+0.93%) | 773,958 |
4 Nov 2019 | USD | 2.2 | 2.235 | 2.13 | 2.15 | 21.5 | -0.01 (-0.46%) | 856,036 |
1 Nov 2019 | USD | 2.05 | 2.22 | 2.04 | 2.16 | 21.6 | +0.11 (+5.37%) | 2,331,507 |
31 Oct 2019 | USD | 2.12 | 2.15 | 2.02 | 2.05 | 20.5 | -0.09 (-4.21%) | 886,289 |
30 Oct 2019 | USD | 2.18 | 2.19 | 2.08 | 2.14 | 21.4 | -0.03 (-1.38%) | 1,676,197 |
29 Oct 2019 | USD | 2.3 | 2.3 | 2.15 | 2.17 | 21.7 | -0.14 (-6.06%) | 1,569,404 |
28 Oct 2019 | USD | 2.14 | 2.31 | 2.05 | 2.31 | 23.1 | +0.21 (+10%) | 1,817,046 |
25 Oct 2019 | USD | 2.06 | 2.12 | 1.99 | 2.1 | 21 | +0.05 (+2.44%) | 1,513,315 |
24 Oct 2019 | USD | 1.77 | 2.09 | 1.74 | 2.05 | 20.5 | +0.3 (+17.14%) | 2,846,774 |
23 Oct 2019 | USD | 1.7 | 1.871 | 1.61 | 1.75 | 17.5 | +0.06 (+3.55%) | 2,577,603 |
22 Oct 2019 | USD | 1.67 | 1.73 | 1.6504 | 1.69 | 16.9 | +0.01 (+0.60%) | 639,556 |
21 Oct 2019 | USD | 1.64 | 1.7 | 1.59 | 1.68 | 16.8 | +0.045 (+2.75%) | 923,906 |
18 Oct 2019 | USD | 1.61 | 1.65 | 1.56 | 1.635 | 16.35 | +0.035 (+2.19%) | 1,735,063 |
17 Oct 2019 | USD | 1.65 | 1.67 | 1.59 | 1.6 | 16 | -0.04 (-2.44%) | 5,091,355 |
16 Oct 2019 | USD | 1.69 | 1.725 | 1.625 | 1.64 | 16.4 | -0.05 (-2.96%) | 2,842,113 |
15 Oct 2019 | USD | 1.67 | 1.72 | 1.66 | 1.69 | 16.9 | +0.03 (+1.81%) | 2,774,941 |
14 Oct 2019 | USD | 1.65 | 1.72 | 1.6301 | 1.66 | 16.6 | 0.0 (0.0%) | 701,582 |
11 Oct 2019 | USD | 1.68 | 1.72 | 1.65 | 1.66 | 16.6 | 0.0 (0.0%) | 1,060,310 |
10 Oct 2019 | USD | 1.61 | 1.67 | 1.6 | 1.66 | 16.6 | +0.05 (+3.11%) | 547,056 |
9 Oct 2019 | USD | 1.65 | 1.65 | 1.6 | 1.61 | 16.1 | -0.02 (-1.23%) | 679,262 |
8 Oct 2019 | USD | 1.66 | 1.67 | 1.61 | 1.63 | 16.3 | -0.06 (-3.55%) | 714,473 |
7 Oct 2019 | USD | 1.71 | 1.73 | 1.655 | 1.69 | 16.9 | -0.03 (-1.74%) | 584,617 |
4 Oct 2019 | USD | 1.72 | 1.75 | 1.63 | 1.72 | 17.2 | +0.01 (+0.58%) | 880,050 |
3 Oct 2019 | USD | 1.7 | 1.73 | 1.67 | 1.71 | 17.1 | +0.01 (+0.59%) | 832,239 |
2 Oct 2019 | USD | 1.75 | 1.75 | 1.66 | 1.7 | 17 | -0.03 (-1.73%) | 994,397 |
1 Oct 2019 | USD | 1.89 | 1.94 | 1.72 | 1.73 | 17.3 | -0.14 (-7.49%) | 2,380,354 |
30 Sep 2019 | USD | 1.86 | 1.89 | 1.77 | 1.87 | 18.7 | +0.04 (+2.19%) | 1,543,430 |