Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 2.79 | 2.79 | 2.79 | 2.79 | 41.85 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.35 | 2.9 | 2.35 | 2.79 | 41.85 | +0.62 (+28.57%) | 2,708,357 |
23 Dec 2019 | USD | 2.38 | 2.47 | 1.93 | 2.17 | 32.55 | +0.44 (+25.43%) | 1,474,425 |
20 Dec 2019 | USD | 1.7 | 1.76 | 1.68 | 1.73 | 25.95 | +0.02 (+1.17%) | 37,998 |
19 Dec 2019 | USD | 1.7 | 1.73 | 1.66 | 1.71 | 25.65 | -0.05 (-2.84%) | 49,055 |
18 Dec 2019 | USD | 1.98 | 1.98 | 1.57 | 1.76 | 26.4 | -0.2 (-10.20%) | 78,297 |
17 Dec 2019 | USD | 1.95 | 1.9946 | 1.86 | 1.96 | 29.4 | +0.01 (+0.51%) | 30,030 |
16 Dec 2019 | USD | 1.91 | 2.0194 | 1.86 | 1.95 | 29.25 | +0.07 (+3.72%) | 57,306 |
13 Dec 2019 | USD | 1.97 | 1.97 | 1.8 | 1.88 | 28.2 | -0.025 (-1.31%) | 75,053 |
12 Dec 2019 | USD | 1.89 | 1.96 | 1.8 | 1.905 | 28.575 | +0.025 (+1.33%) | 45,375 |
11 Dec 2019 | USD | 2.06 | 2.15 | 1.8 | 1.88 | 28.2 | -0.08 (-4.08%) | 155,302 |
10 Dec 2019 | USD | 1.8 | 2.0987 | 1.77 | 1.96 | 29.4 | +0.19 (+10.73%) | 214,720 |
9 Dec 2019 | USD | 1.6 | 1.8 | 1.6 | 1.77 | 26.55 | +0.2 (+12.74%) | 64,834 |
6 Dec 2019 | USD | 1.6 | 1.6 | 1.5 | 1.57 | 23.55 | +0.03 (+1.95%) | 1,278,855 |
5 Dec 2019 | USD | 1.5276 | 1.58 | 1.5276 | 1.54 | 23.1 | +0.01 (+0.65%) | 91,687 |
4 Dec 2019 | USD | 1.58 | 1.616 | 1.53 | 1.53 | 22.95 | -0.05 (-3.16%) | 204,633 |
3 Dec 2019 | USD | 1.59 | 1.63 | 1.58 | 1.58 | 23.7 | +0.002 (+0.13%) | 11,618 |
2 Dec 2019 | USD | 1.63 | 1.6965 | 1.5712 | 1.578 | 23.67 | -0.152 (-8.79%) | 47,743 |
29 Nov 2019 | USD | 1.56 | 1.73 | 1.56 | 1.73 | 25.95 | +0.2 (+13.07%) | 52,356 |
28 Nov 2019 | USD | 1.53 | 1.53 | 1.53 | 1.53 | 22.95 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 1.5439 | 1.555 | 1.5002 | 1.53 | 22.95 | 0.0 (0.0%) | 15,528 |
26 Nov 2019 | USD | 1.51 | 1.56 | 1.51 | 1.53 | 22.95 | -0.01 (-0.65%) | 48,107 |
25 Nov 2019 | USD | 1.51 | 1.6 | 1.51 | 1.54 | 23.1 | -0.01 (-0.65%) | 35,521 |
22 Nov 2019 | USD | 1.51 | 1.56 | 1.45 | 1.55 | 23.25 | +0.08 (+5.44%) | 38,467 |
21 Nov 2019 | USD | 1.53 | 1.57 | 1.47 | 1.47 | 22.05 | -0.07 (-4.55%) | 85,943 |
20 Nov 2019 | USD | 1.5 | 1.57 | 1.5 | 1.54 | 23.1 | +0.02 (+1.32%) | 91,282 |
19 Nov 2019 | USD | 1.49 | 1.55 | 1.4632 | 1.52 | 22.8 | +0.03 (+2.01%) | 94,369 |
18 Nov 2019 | USD | 1.53 | 1.55 | 1.46 | 1.49 | 22.35 | -0.06 (-3.87%) | 16,225 |
15 Nov 2019 | USD | 1.5437 | 1.5685 | 1.54 | 1.55 | 23.25 | 0.0 (0.0%) | 69,236 |
14 Nov 2019 | USD | 1.5128 | 1.58 | 1.5128 | 1.55 | 23.25 | +0.01 (+0.65%) | 58,860 |