Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 2.99 | 3 | 2.9196 | 2.9577 | 2.9577 | -0.018 (-0.59%) | 20,361 |
25 Dec 2019 | USD | 2.9752 | 2.9752 | 2.9752 | 2.9752 | 2.9752 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 2.86 | 2.98 | 2.86 | 2.9752 | 2.9752 | +0.025 (+0.85%) | 4,246 |
23 Dec 2019 | USD | 2.8 | 2.95 | 2.75 | 2.95 | 2.95 | +0.09 (+3.15%) | 12,292 |
20 Dec 2019 | USD | 2.85 | 2.86 | 2.73 | 2.86 | 2.86 | -0.039 (-1.34%) | 41,660 |
19 Dec 2019 | USD | 2.84 | 2.9199 | 2.7017 | 2.8988 | 2.8988 | +0.009 (+0.30%) | 23,201 |
18 Dec 2019 | USD | 2.97 | 3.0196 | 2.8386 | 2.89 | 2.89 | -0.09 (-3.02%) | 19,238 |
17 Dec 2019 | USD | 3.17 | 3.17 | 2.9783 | 2.98 | 2.98 | -0.14 (-4.48%) | 52,998 |
16 Dec 2019 | USD | 3.44 | 3.44 | 2.9804 | 3.1199 | 3.1199 | -0.185 (-5.60%) | 82,927 |
13 Dec 2019 | USD | 3.2 | 3.44 | 3.2 | 3.305 | 3.305 | +0.063 (+1.95%) | 59,512 |
12 Dec 2019 | USD | 3.63 | 3.7 | 3.22 | 3.2419 | 3.2419 | -0.508 (-13.55%) | 62,188 |
11 Dec 2019 | USD | 3.55 | 3.9894 | 3.42 | 3.75 | 3.75 | +0.23 (+6.53%) | 113,968 |
10 Dec 2019 | USD | 3.17 | 3.57 | 3.17 | 3.52 | 3.52 | +0.34 (+10.70%) | 95,656 |
9 Dec 2019 | USD | 3.15 | 3.1799 | 3.09 | 3.1799 | 3.1799 | +0.03 (+0.95%) | 16,962 |
6 Dec 2019 | USD | 3.14 | 3.27 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 29,502 |
5 Dec 2019 | USD | 3.03 | 3.1799 | 3.03 | 3.14 | 3.14 | +0.09 (+2.95%) | 22,292 |
4 Dec 2019 | USD | 2.96 | 3.2 | 2.96 | 3.05 | 3.05 | +0.09 (+3.04%) | 41,712 |
3 Dec 2019 | USD | 2.69 | 2.96 | 2.6848 | 2.96 | 2.96 | +0.265 (+9.82%) | 78,800 |
2 Dec 2019 | USD | 2.7 | 2.7 | 2.6533 | 2.6953 | 2.6953 | -0.005 (-0.19%) | 5,733 |
29 Nov 2019 | USD | 2.7 | 2.75 | 2.57 | 2.7004 | 2.7004 | -0.03 (-1.08%) | 9,958 |
28 Nov 2019 | USD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 2.61 | 2.75 | 2.57 | 2.73 | 2.73 | +0.09 (+3.41%) | 15,090 |
26 Nov 2019 | USD | 2.62 | 2.65 | 2.601 | 2.64 | 2.64 | 0.0 (0.0%) | 3,808 |
25 Nov 2019 | USD | 2.6 | 2.7099 | 2.6 | 2.64 | 2.64 | +0.09 (+3.53%) | 16,445 |
22 Nov 2019 | USD | 2.6 | 2.6 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 5,711 |
21 Nov 2019 | USD | 2.67 | 2.69 | 2.55 | 2.55 | 2.55 | -0.11 (-4.14%) | 17,422 |
20 Nov 2019 | USD | 2.67 | 2.73 | 2.66 | 2.66 | 2.66 | -0.015 (-0.55%) | 9,218 |
19 Nov 2019 | USD | 2.67 | 2.7099 | 2.66 | 2.6748 | 2.6748 | -0.025 (-0.93%) | 8,111 |
18 Nov 2019 | USD | 2.66 | 2.7078 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 18,792 |
15 Nov 2019 | USD | 2.59 | 2.69 | 2.5801 | 2.68 | 2.68 | +0.09 (+3.47%) | 25,244 |