Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 2.06 | 2.0651 | 2.01 | 2.06 | 2.06 | +0.01 (+0.49%) | 146,884 |
27 Jan 2020 | USD | 2.08 | 2.08 | 2 | 2.05 | 2.05 | -0.04 (-1.91%) | 349,185 |
24 Jan 2020 | USD | 2.07 | 2.17 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 243,294 |
23 Jan 2020 | USD | 2.09 | 2.125 | 2.03 | 2.08 | 2.08 | -0.03 (-1.42%) | 135,799 |
22 Jan 2020 | USD | 2.19 | 2.19 | 2.1 | 2.11 | 2.11 | -0.08 (-3.65%) | 240,148 |
21 Jan 2020 | USD | 2.2 | 2.22 | 2.15 | 2.19 | 2.19 | -0.03 (-1.35%) | 262,074 |
17 Jan 2020 | USD | 2.26 | 2.27 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 129,222 |
16 Jan 2020 | USD | 2.26 | 2.28 | 2.17 | 2.24 | 2.24 | 0.0 (0.0%) | 272,064 |
15 Jan 2020 | USD | 2.25 | 2.31 | 2.21 | 2.24 | 2.24 | -0.02 (-0.88%) | 174,218 |
14 Jan 2020 | USD | 2.24 | 2.335 | 2.215 | 2.26 | 2.26 | +0.02 (+0.89%) | 145,338 |
13 Jan 2020 | USD | 2.28 | 2.29 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 135,956 |
10 Jan 2020 | USD | 2.25 | 2.31 | 2.15 | 2.25 | 2.25 | 0.0 (0.0%) | 301,697 |
9 Jan 2020 | USD | 2.34 | 2.3452 | 2.25 | 2.25 | 2.25 | -0.09 (-3.85%) | 268,655 |
8 Jan 2020 | USD | 2.43 | 2.43 | 2.3 | 2.34 | 2.34 | -0.09 (-3.70%) | 296,313 |
7 Jan 2020 | USD | 2.48 | 2.52 | 2.41 | 2.43 | 2.43 | -0.07 (-2.80%) | 177,495 |
6 Jan 2020 | USD | 2.51 | 2.53 | 2.45 | 2.5 | 2.5 | +0.01 (+0.40%) | 202,140 |
3 Jan 2020 | USD | 2.48 | 2.52 | 2.41 | 2.49 | 2.49 | +0.03 (+1.22%) | 185,946 |
2 Jan 2020 | USD | 2.53 | 2.56 | 2.42 | 2.46 | 2.46 | -0.06 (-2.38%) | 191,635 |
31 Dec 2019 | USD | 2.5 | 2.66 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 344,896 |
30 Dec 2019 | USD | 2.49 | 2.56 | 2.48 | 2.5 | 2.5 | +0.035 (+1.42%) | 269,003 |
27 Dec 2019 | USD | 2.45 | 2.525 | 2.4208 | 2.465 | 2.465 | +0.065 (+2.71%) | 198,597 |
26 Dec 2019 | USD | 2.44 | 2.49 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 181,371 |
25 Dec 2019 | USD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.45 | 2.48 | 2.415 | 2.43 | 2.43 | -0.02 (-0.82%) | 83,158 |
23 Dec 2019 | USD | 2.38 | 2.49 | 2.37 | 2.45 | 2.45 | +0.055 (+2.30%) | 176,386 |
20 Dec 2019 | USD | 2.46 | 2.49 | 2.39 | 2.395 | 2.395 | -0.065 (-2.64%) | 367,558 |
19 Dec 2019 | USD | 2.53 | 2.63 | 2.45 | 2.46 | 2.46 | -0.06 (-2.38%) | 186,786 |
18 Dec 2019 | USD | 2.52 | 2.57 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 125,110 |
17 Dec 2019 | USD | 2.47 | 2.545 | 2.47 | 2.52 | 2.52 | +0.05 (+2.02%) | 114,067 |
16 Dec 2019 | USD | 2.6 | 2.68 | 2.45 | 2.47 | 2.47 | -0.15 (-5.73%) | 343,680 |