Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | USD | 1.96 | 2.11 | 1.95 | 2.07 | 2.07 | +0.12 (+6.15%) | 207,625 |
29 Jan 2019 | USD | 2 | 2.02 | 1.93 | 1.95 | 1.95 | -0.03 (-1.52%) | 114,332 |
28 Jan 2019 | USD | 2.02 | 2.04 | 1.93 | 1.98 | 1.98 | -0.02 (-1%) | 138,334 |
25 Jan 2019 | USD | 2.03 | 2.06 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 66,845 |
24 Jan 2019 | USD | 1.99 | 2.03 | 1.88 | 2.03 | 2.03 | +0.02 (+1.00%) | 182,432 |
23 Jan 2019 | USD | 2.1 | 2.1 | 1.98 | 2.01 | 2.01 | -0.03 (-1.47%) | 244,713 |
22 Jan 2019 | USD | 2.25 | 2.25 | 2.02 | 2.04 | 2.04 | -0.22 (-9.73%) | 305,671 |
21 Jan 2019 | USD | 2.26 | 2.27 | 2.18 | 2.26 | 2.26 | +0.07 (+3.20%) | 108,706 |
18 Jan 2019 | USD | 2.1 | 2.21 | 2.05 | 2.19 | 2.19 | +0.17 (+8.42%) | 223,223 |
17 Jan 2019 | USD | 2.18 | 2.18 | 2.01 | 2.02 | 2.02 | -0.16 (-7.34%) | 331,736 |
16 Jan 2019 | USD | 2.38 | 2.38 | 2.13 | 2.18 | 2.18 | -0.17 (-7.23%) | 466,906 |
15 Jan 2019 | USD | 2.39 | 2.49 | 2.32 | 2.35 | 2.35 | -0.04 (-1.67%) | 185,818 |
14 Jan 2019 | USD | 2.25 | 2.42 | 2.25 | 2.39 | 2.39 | +0.12 (+5.29%) | 258,691 |
11 Jan 2019 | USD | 2.27 | 2.3 | 2.19 | 2.27 | 2.27 | 0.0 (0.0%) | 149,043 |
10 Jan 2019 | USD | 2.21 | 2.29 | 2.16 | 2.27 | 2.27 | +0.02 (+0.89%) | 267,429 |
9 Jan 2019 | USD | 2.24 | 2.25 | 2.16 | 2.25 | 2.25 | +0.05 (+2.27%) | 269,222 |
8 Jan 2019 | USD | 2.39 | 2.4 | 2.12 | 2.2 | 2.2 | -0.02 (-0.90%) | 297,438 |
7 Jan 2019 | USD | 2.2 | 2.33 | 2.13 | 2.22 | 2.22 | +0.03 (+1.37%) | 449,365 |
4 Jan 2019 | USD | 2.07 | 2.22 | 2.07 | 2.19 | 2.19 | +0.16 (+7.88%) | 389,226 |
3 Jan 2019 | USD | 2.1 | 2.1 | 1.99 | 2.03 | 2.03 | -0.03 (-1.46%) | 163,962 |
2 Jan 2019 | USD | 1.97 | 2.09 | 1.86 | 2.06 | 2.06 | +0.12 (+6.19%) | 383,344 |
1 Jan 2019 | USD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 2 | 2 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 225,871 |
28 Dec 2018 | USD | 1.99 | 1.99 | 1.82 | 1.92 | 1.92 | +0.08 (+4.35%) | 273,281 |
27 Dec 2018 | USD | 2.01 | 2.02 | 1.73 | 1.84 | 1.84 | +0.07 (+3.95%) | 408,729 |
26 Dec 2018 | USD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +0.04 (+2.31%) | 0 |
24 Dec 2018 | USD | 1.94 | 1.94 | 1.65 | 1.73 | 1.73 | -0.04 (-2.26%) | 147,897 |
21 Dec 2018 | USD | 1.8 | 1.85 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 178,084 |
20 Dec 2018 | USD | 1.85 | 1.88 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 396,730 |
19 Dec 2018 | USD | 1.85 | 1.94 | 1.8 | 1.81 | 1.81 | -0.03 (-1.63%) | 215,775 |